Southern Copper Corp (NY: SCCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	68.77	69.30	68.13	69.23	1,036,757	+1.04(+1.53%)
Jun 29, 2023	68.02	68.30	67.39	68.19	1,171,362	-0.02(-0.03%)
Jun 28, 2023	68.73	68.98	67.64	68.21	1,387,455	-2.62(-3.71%)
Jun 27, 2023	70.45	71.09	70.13	70.84	876,063	+0.73(+1.05%)
Jun 26, 2023	69.14	70.34	68.99	70.10	846,618	+1.34(+1.95%)
Jun 23, 2023	69.78	69.78	68.16	68.76	1,391,202	-2.46(-3.46%)
Jun 22, 2023	70.39	71.76	70.31	71.22	1,059,742	+0.50(+0.71%)
Jun 21, 2023	70.11	71.06	69.87	70.72	918,485	+0.12(+0.16%)
Jun 20, 2023	70.93	71.45	69.41	70.60	1,176,503	-1.24(-1.72%)
Jun 16, 2023	71.42	71.86	71.06	71.84	1,668,948	+0.27(+0.38%)
Jun 15, 2023	71.13	72.26	70.93	71.57	1,603,446	-4.62(-6.07%)
May 08, 2023	76.43	77.03	75.74	76.19	797,984	+0.71(+0.95%)
May 05, 2023	72.42	75.94	72.36	75.48	1,250,631	+4.06(+5.68%)
May 04, 2023	72.23	72.71	71.26	71.42	915,853	-1.11(-1.54%)
May 03, 2023	73.07	73.20	71.90	72.53	1,143,170	-0.67(-0.91%)
May 02, 2023	72.30	73.57	72.16	73.20	1,308,079	-0.13(-0.18%)
May 01, 2023	74.82	75.09	72.99	73.33	998,816	+0.12(+0.17%)
Apr 28, 2023	71.41	73.22	71.39	73.21	1,296,578	+1.28(+1.78%)
Apr 27, 2023	71.57	72.27	70.47	71.93	978,977	+0.00(+0.00%)
Apr 26, 2023	73.10	73.11	71.40	71.93	1,357,728	-0.10(-0.13%)
Apr 25, 2023	73.80	73.97	71.56	72.03	1,579,596	-3.72(-4.91%)
Apr 24, 2023	74.65	75.80	74.09	75.74	854,102	+0.80(+1.07%)
Apr 21, 2023	75.90	76.12	73.55	74.94	1,237,151	-1.96(-2.55%)
Apr 20, 2023	76.83	77.43	76.44	76.91	1,149,113	-0.92(-1.19%)
Apr 19, 2023	76.44	78.18	75.88	77.83	1,367,260	-0.16(-0.21%)
Apr 18, 2023	76.69	78.12	76.64	77.99	1,413,868	+1.80(+2.36%)
Apr 17, 2023	76.64	77.16	75.20	76.19	1,966,014	-0.55(-0.72%)
Apr 14, 2023	76.78	77.75	76.11	76.75	1,243,272	+0.05(+0.06%)
Apr 13, 2023	75.08	76.97	74.81	76.70	1,498,789	+2.95(+4.01%)
Apr 12, 2023	74.32	74.42	73.48	73.74	971,239	-0.13(-0.18%)
Apr 11, 2023	73.26	74.12	72.68	73.88	1,062,079	+2.26(+3.15%)
Apr 10, 2023	71.19	71.68	70.73	71.62	641,941	+0.43(+0.60%)
Apr 06, 2023	70.71	71.33	70.25	71.19	952,463	+0.48(+0.67%)
Apr 05, 2023	70.77	71.06	69.65	70.71	876,926	-0.57(-0.80%)
Apr 04, 2023	73.09	73.09	70.70	71.28	835,798	-2.32(-3.15%)
Apr 03, 2023	73.07	73.67	72.57	73.60	975,347	+0.94(+1.30%)
Mar 31, 2023	72.30	73.01	72.08	72.66	790,043	+0.46(+0.63%)
Mar 30, 2023	71.00	72.32	70.83	72.20	1,024,712	+0.03(+0.04%)
Mar 29, 2023	71.22	72.20	70.93	72.17	900,311	+1.83(+2.60%)
Mar 28, 2023	69.47	70.39	68.93	70.34	883,903	+1.52(+2.22%)
Mar 27, 2023	68.21	69.17	67.75	68.82	762,557	+0.93(+1.38%)
Mar 24, 2023	67.48	68.18	66.59	67.88	1,165,121	-0.11(-0.17%)
Mar 23, 2023	68.21	69.77	67.31	68.00	831,611	+0.38(+0.56%)
Mar 22, 2023	68.25	69.89	67.43	67.62	1,074,673	-0.37(-0.55%)
Mar 21, 2023	68.45	69.29	67.77	67.99	1,043,504	+0.32(+0.48%)
Mar 20, 2023	66.14	68.20	65.70	67.66	2,058,261	+2.76(+4.26%)
Mar 17, 2023	65.71	65.80	64.08	64.90	2,746,638	-0.38(-0.58%)
Mar 16, 2023	63.93	65.30	63.34	65.28	2,037,705	+0.43(+0.66%)
Mar 15, 2023	67.48	67.77	64.32	64.85	2,541,344	-5.48(-7.79%)
Mar 14, 2023	70.68	71.57	69.58	70.33	1,378,685	+1.22(+1.76%)
Mar 13, 2023	68.02	69.98	67.21	69.11	1,303,749	+0.16(+0.23%)
Mar 10, 2023	70.28	71.08	68.78	68.95	1,018,318	-0.92(-1.32%)
Mar 09, 2023	71.20	72.12	69.37	69.87	1,376,405	-1.51(-2.11%)
Mar 08, 2023	69.83	71.65	69.70	71.38	1,307,300	+2.23(+3.22%)
Mar 07, 2023	72.42	72.81	68.94	69.15	1,772,998	-4.00(-5.47%)
Mar 06, 2023	73.92	74.29	72.78	73.15	1,233,452	-1.74(-2.33%)
Mar 03, 2023	72.41	74.94	71.93	74.90	2,140,644	+3.20(+4.47%)
Mar 02, 2023	70.81	71.80	70.06	71.69	1,910,993	-0.87(-1.19%)
Mar 01, 2023	72.08	73.24	71.71	72.56	1,268,563	+2.34(+3.34%)
Feb 28, 2023	69.53	70.66	68.86	70.22	1,374,777	+1.13(+1.64%)
Feb 27, 2023	68.23	69.43	67.95	69.08	883,495	+1.24(+1.83%)
Feb 24, 2023	67.03	68.01	66.68	67.85	1,236,302	-1.03(-1.49%)
Feb 23, 2023	69.87	70.72	67.98	68.87	1,178,082	-1.36(-1.94%)
Feb 22, 2023	70.02	70.64	69.51	70.24	949,937	-0.62(-0.87%)
Feb 21, 2023	72.02	72.30	70.61	70.86	963,014	+0.30(+0.43%)
Feb 17, 2023	71.51	71.81	70.07	70.55	1,088,700	-1.96(-2.71%)
Feb 16, 2023	72.16	73.28	71.28	72.51	1,013,547	+0.57(+0.79%)
Feb 15, 2023	69.53	71.96	69.09	71.94	1,290,552	+0.72(+1.02%)
Feb 14, 2023	69.80	71.34	69.36	71.22	895,426	+0.97(+1.38%)
Feb 13, 2023	68.82	70.68	68.09	70.25	1,108,649	+1.08(+1.56%)
Feb 10, 2023	69.55	69.78	68.54	69.17	1,028,443	-0.82(-1.17%)
Feb 09, 2023	71.17	71.68	69.65	69.99	1,116,852	+0.04(+0.05%)
Feb 08, 2023	70.31	70.71	69.78	69.95	701,545	-0.32(-0.45%)
Feb 07, 2023	70.98	71.11	69.29	70.27	1,119,654	-0.08(-0.12%)
Feb 06, 2023	70.72	70.78	69.31	70.35	1,611,601	-0.77(-1.08%)
Feb 03, 2023	71.65	73.74	70.69	71.12	1,609,124	-0.41(-0.58%)
Feb 02, 2023	72.81	73.07	69.87	71.54	2,043,859	-2.12(-2.88%)
Feb 01, 2023	69.94	74.03	69.20	73.66	1,960,646	+2.97(+4.20%)
Jan 31, 2023	69.72	71.24	69.53	70.69	1,697,560	+0.58(+0.83%)
Jan 30, 2023	68.80	70.93	68.62	70.11	1,554,498	+0.01(+0.01%)
Jan 27, 2023	69.60	70.67	68.97	70.10	1,121,112	-0.21(-0.29%)
Jan 26, 2023	70.94	71.40	69.41	70.31	1,050,333	-0.50(-0.70%)
Jan 25, 2023	69.89	70.86	69.61	70.81	1,079,314	-0.07(-0.09%)
Jan 24, 2023	69.49	71.17	68.48	70.87	1,267,758	+1.10(+1.58%)
Jan 23, 2023	70.17	70.37	68.25	69.77	1,622,665	-0.77(-1.09%)
Jan 20, 2023	70.96	71.12	69.97	70.54	1,737,133	-1.04(-1.46%)
Jan 19, 2023	70.39	71.87	69.84	71.59	2,508,889	+0.77(+1.09%)
Jan 18, 2023	72.79	73.38	70.81	70.81	2,298,984	-0.07(-0.09%)
Jan 17, 2023	71.82	71.90	70.27	70.88	2,691,001	-1.55(-2.14%)
Jan 13, 2023	70.70	72.64	70.70	72.43	3,160,959	+1.28(+1.80%)
Jan 12, 2023	70.43	71.71	68.70	71.15	2,228,739	+2.06(+2.98%)
Jan 11, 2023	68.98	69.54	68.31	69.09	2,284,580	+1.59(+2.35%)
Jan 10, 2023	65.66	67.76	65.53	67.51	1,996,051	+2.48(+3.82%)
Jan 09, 2023	64.56	65.88	64.23	65.02	2,069,117	+1.67(+2.64%)
Jan 06, 2023	61.73	63.92	61.68	63.35	1,574,585	+2.41(+3.95%)
Jan 05, 2023	59.60	60.95	58.71	60.95	1,894,736	+1.52(+2.56%)
Jan 04, 2023	57.88	59.53	57.55	59.42	1,318,943	+1.49(+2.58%)
Jan 03, 2023	57.30	59.17	57.21	57.93	1,689,119	+1.17(+2.05%)
Dec 30, 2022	57.74	58.08	56.58	56.76	1,089,753	-1.32(-2.27%)
Dec 29, 2022	57.70	58.27	57.40	58.08	659,557	+0.69(+1.20%)
Dec 28, 2022	58.29	58.60	57.29	57.39	711,912	-1.05(-1.80%)
Dec 27, 2022	58.20	58.60	57.82	58.45	712,733	+1.05(+1.83%)
Dec 23, 2022	57.50	57.77	56.86	57.39	575,353	+0.19(+0.33%)
Dec 22, 2022	57.32	57.32	56.02	57.20	908,801	-0.71(-1.23%)
Dec 21, 2022	57.51	57.99	57.11	57.92	698,089	+1.14(+2.00%)
Dec 20, 2022	56.40	57.19	56.40	56.78	689,086	+0.84(+1.50%)
Dec 19, 2022	56.74	56.80	55.60	55.94	765,360	-0.23(-0.40%)
Dec 16, 2022	55.92	56.69	55.80	56.17	1,782,434	-0.12(-0.22%)
Dec 15, 2022	57.01	57.01	55.89	56.29	1,397,532	-1.32(-2.28%)
Dec 14, 2022	57.40	57.95	56.87	57.61	724,103	+0.21(+0.36%)
Dec 13, 2022	58.92	59.36	57.13	57.40	1,255,129	+0.55(+0.98%)
Dec 12, 2022	56.22	57.02	55.97	56.85	1,030,037	-0.18(-0.31%)
Dec 09, 2022	57.92	58.70	56.95	57.03	1,038,304	-0.74(-1.29%)
Dec 08, 2022	57.90	58.18	57.31	57.77	1,595,333	+1.34(+2.38%)
Dec 07, 2022	56.84	57.99	56.37	56.42	1,402,183	-0.78(-1.36%)
Dec 06, 2022	57.71	58.44	56.88	57.20	997,300	+0.21(+0.36%)
Dec 05, 2022	58.55	58.62	56.86	57.00	1,148,085	-1.25(-2.15%)
Dec 02, 2022	56.83	58.46	56.51	58.25	835,570	+0.48(+0.83%)
Dec 01, 2022	57.10	58.13	56.69	57.77	1,505,109	+0.41(+0.72%)
Nov 30, 2022	56.35	57.56	55.57	57.35	2,358,921	+1.59(+2.85%)
Nov 29, 2022	55.61	56.13	55.00	55.77	1,280,523	+1.60(+2.95%)
Nov 28, 2022	54.96	55.18	53.90	54.17	1,100,231	-1.09(-1.97%)
Nov 25, 2022	55.56	55.78	54.96	55.26	453,019	-0.53(-0.94%)
Nov 23, 2022	54.52	55.94	54.30	55.78	897,592	-0.11(-0.20%)
Nov 22, 2022	54.74	56.27	54.49	55.90	1,273,570	+2.09(+3.88%)
Nov 21, 2022	53.64	53.85	52.88	53.81	946,393	-0.72(-1.33%)
Nov 18, 2022	55.06	55.20	54.06	54.53	828,444	-0.53(-0.96%)
Nov 17, 2022	54.38	55.23	53.92	55.06	957,173	-0.70(-1.25%)
Nov 16, 2022	56.02	56.41	55.17	55.76	1,776,141	-1.24(-2.18%)
Nov 15, 2022	57.55	58.17	56.42	57.00	1,652,498	+0.15(+0.26%)
Nov 14, 2022	55.64	57.34	55.64	56.85	1,925,671	+0.08(+0.15%)
Nov 11, 2022	55.12	57.47	54.79	56.76	3,104,856	+3.92(+7.42%)
Nov 10, 2022	51.97	52.86	51.44	52.84	1,691,732	+2.71(+5.40%)
Nov 09, 2022	50.08	51.15	49.82	50.14	1,860,964	-0.70(-1.39%)
Nov 08, 2022	50.05	51.86	49.84	50.84	2,382,527	+1.46(+2.95%)
Nov 07, 2022	49.95	50.41	48.99	49.38	1,762,003	-0.61(-1.23%)
Nov 04, 2022	48.13	50.20	47.74	50.00	2,860,928	+4.93(+10.95%)
Nov 03, 2022	44.03	45.09	43.43	45.06	1,716,609	+0.38(+0.85%)
Nov 02, 2022	46.40		44.61	44.68	1,575,262	-1.88(-4.04%)
Nov 01, 2022	45.44	46.78	45.27	46.56	2,233,980	+2.83(+6.47%)
Oct 31, 2022	43.23	44.63	43.16	43.73	2,190,612	-0.13(-0.30%)
Oct 28, 2022	44.58	44.71	43.01	43.86	2,039,733	-1.15(-2.56%)
Oct 27, 2022	45.36	45.47	44.32	45.02	1,828,738	-0.78(-1.71%)
Oct 26, 2022	44.97	46.24	44.71	45.80	2,354,106	+1.71(+3.89%)
Oct 25, 2022	42.18	44.40	42.06	44.09	1,939,645	+1.42(+3.34%)
Oct 24, 2022	44.45	44.63	42.35	42.66	2,582,037	-2.76(-6.07%)
Oct 21, 2022	43.19	45.46	42.80	45.42	2,912,867	+1.52(+3.46%)
Oct 20, 2022	43.31	45.28	43.19	43.90	2,088,884	+0.69(+1.59%)
Oct 19, 2022	43.67	43.98	42.84	43.21	1,312,200	-0.85(-1.92%)
Oct 18, 2022	44.99	45.05	43.59	44.06	1,160,967	-0.31(-0.69%)
Oct 17, 2022	44.86	45.52	43.81	44.37	1,246,981	+0.58(+1.32%)
Oct 14, 2022	45.44	45.53	43.57	43.79	1,598,864	-1.60(-3.53%)
Oct 13, 2022	43.48	46.00	43.33	45.39	1,507,788	+0.63(+1.41%)
Oct 12, 2022	43.82	44.91	43.29	44.76	1,355,137	+0.74(+1.67%)
Oct 11, 2022	43.74	44.86	43.02	44.02	1,539,247	-0.18(-0.40%)
Oct 10, 2022	44.96	45.73	44.16	44.20	1,760,441	-0.41(-0.92%)
Oct 07, 2022	44.37	45.46	44.17	44.61	2,004,538	-0.36(-0.81%)
Oct 06, 2022	44.44	45.27	44.24	44.97	1,624,936	-0.31(-0.68%)
Oct 05, 2022	44.67	45.63	44.32	45.28	1,523,681	-0.24(-0.53%)
Oct 04, 2022	45.23	45.54	44.69	45.52	2,271,490	+1.07(+2.41%)
Oct 03, 2022	42.62	44.77	42.58	44.45	1,839,913	+2.70(+6.47%)
Sep 30, 2022	41.40	43.04	41.32	41.75	1,498,665	+0.04(+0.09%)
Sep 29, 2022	41.89	42.08	40.32	41.71	1,867,603	+0.09(+0.22%)
Sep 28, 2022	40.56	41.78	40.59	41.62	1,449,821	+1.00(+2.45%)
Sep 27, 2022	40.73	41.09	40.32	40.62	1,395,610	+0.76(+1.92%)
Sep 26, 2022	39.72	40.75	39.50	39.86	1,061,465	-0.60(-1.47%)
Sep 23, 2022	41.12	41.21	39.88	40.45	1,729,444	-1.97(-4.65%)
Sep 22, 2022	43.12	43.34	42.25	42.43	1,332,980	+0.20(+0.46%)
Sep 21, 2022	44.24	44.31	42.23	42.23	1,309,635	-1.82(-4.14%)
Sep 20, 2022	43.88	44.13	43.40	44.06	1,047,751	-0.49(-1.11%)
Sep 19, 2022	42.60	44.55	42.52	44.55	995,641	+1.09(+2.51%)
Sep 16, 2022	43.48	44.19	42.90	43.46	2,620,415	-0.07(-0.17%)
Sep 15, 2022	43.51	44.65	43.30	43.54	1,358,310	-0.09(-0.21%)
Sep 14, 2022	44.50	44.60	43.29	43.63	1,172,819	-1.26(-2.80%)
Sep 13, 2022	44.69	45.69	44.47	44.89	1,599,406	-1.25(-2.70%)
Sep 12, 2022	46.55	46.64	45.63	46.13	1,810,594	+0.33(+0.71%)
Sep 09, 2022	44.72	45.95	44.72	45.81	1,363,743	+1.76(+3.99%)
Sep 08, 2022	42.73	44.24	42.37	44.05	1,625,608	+1.47(+3.46%)
Sep 07, 2022	41.49	42.65	41.26	42.58	1,761,102	+0.56(+1.33%)
Sep 06, 2022	42.92	43.22	41.87	42.02	1,272,965	-0.52(-1.23%)
Sep 02, 2022	43.27	43.67	42.45	42.54	1,127,323	+0.30(+0.71%)
Sep 01, 2022	42.58	42.77	41.58	42.24	1,759,601	-1.58(-3.61%)
Aug 31, 2022	43.99	44.57	43.48	43.83	1,902,463	-0.44(-0.99%)
Aug 30, 2022	45.89	45.93	43.99	44.26	2,059,513	-2.08(-4.48%)
Aug 29, 2022	46.73	47.14	45.67	46.34	1,968,606	-1.49(-3.11%)
Aug 26, 2022	47.47	48.11	46.70	47.83	2,893,805	+0.69(+1.46%)
Aug 25, 2022	46.51	47.20	45.82	47.14	1,517,379	+1.30(+2.84%)
Aug 24, 2022	45.33	45.87	45.06	45.84	944,744	-0.14(-0.30%)
Aug 23, 2022	45.06	46.70	44.95	45.98	1,429,123	+1.57(+3.54%)
Aug 22, 2022	44.34	44.76	43.95	44.40	1,190,859	-0.66(-1.47%)
Aug 19, 2022	45.43	45.60	44.79	45.06	1,110,003	-0.95(-2.06%)
Aug 18, 2022	45.16	46.21	45.07	46.01	1,288,625	+1.17(+2.62%)
Aug 17, 2022	45.07	45.23	44.47	44.84	1,471,601	-1.08(-2.35%)
Aug 16, 2022	45.70	46.00	45.12	45.92	985,892	+0.69(+1.52%)
Aug 15, 2022	44.48	45.24	44.03	45.23	1,660,400	-0.56(-1.22%)
Aug 12, 2022	44.96	45.85	44.64	45.79	958,001	+0.54(+1.19%)
Aug 11, 2022	45.40	46.42	45.13	45.25	1,542,485	+0.28(+0.62%)
Aug 10, 2022	44.64	45.32	44.32	44.97	1,581,945	+1.14(+2.59%)
Aug 09, 2022	43.79	43.91	43.13	43.83	1,504,688	+0.18(+0.42%)
Aug 08, 2022	44.16	44.80	43.31	43.65	1,775,970	+0.16(+0.38%)
Aug 05, 2022	42.34	43.82	41.97	43.49	1,534,324	+1.05(+2.48%)
Aug 04, 2022	42.79	42.95	42.26	42.43	1,436,376	-0.15(-0.34%)
Aug 03, 2022	43.07	43.12	42.05	42.58	1,695,930	-0.30(-0.71%)
Aug 02, 2022	43.71	43.94	42.83	42.88	1,677,938	-1.04(-2.38%)
Aug 01, 2022	45.14	45.14	43.34	43.93	1,666,924	-1.71(-3.76%)
Jul 29, 2022	44.16	46.03	43.76	45.64	2,256,127	+1.76(+4.01%)
Jul 28, 2022	45.06	45.64	42.83	43.88	2,286,763	-0.40(-0.91%)
Jul 27, 2022	44.63	44.83	42.56	44.28	2,592,381	-0.48(-1.06%)
Jul 26, 2022	45.47	45.47	44.60	44.76	1,273,665	-0.34(-0.75%)
Jul 25, 2022	44.98	45.89	44.70	45.10	1,832,278	+1.04(+2.37%)
Jul 22, 2022	46.01	46.04	43.93	44.05	1,377,350	-1.07(-2.38%)
Jul 21, 2022	44.07	45.14	43.61	45.13	1,324,615	+0.69(+1.55%)
Jul 20, 2022	44.98	45.47	44.42	44.44	1,207,984	-0.54(-1.20%)
Jul 19, 2022	43.69	45.09	43.46	44.98	1,527,668	+1.15(+2.63%)
Jul 18, 2022	44.39	44.88	43.66	43.83	1,675,299	+0.79(+1.83%)
Jul 15, 2022	42.48	43.14	41.50	43.04	1,330,836	+0.93(+2.22%)
Jul 14, 2022	42.25	42.76	40.97	42.10	2,774,039	-2.11(-4.77%)
Jul 13, 2022	43.69	44.79	43.17	44.21	1,559,619	-0.11(-0.25%)
Jul 12, 2022	44.40	45.32	44.25	44.32	1,428,890	-0.82(-1.81%)
Jul 11, 2022	45.47	45.98	44.96	45.14	1,297,212	-1.73(-3.70%)
Jul 08, 2022	46.86	47.07	45.94	46.87	1,795,243	-0.09(-0.20%)
Jul 07, 2022	46.40	47.29	46.36	46.96	2,313,594	+2.27(+5.09%)
Jul 06, 2022	43.82	44.74	42.81	44.69	2,434,593	+0.82(+1.88%)
Jul 05, 2022	44.27	44.44	42.62	43.86	1,862,615	-2.06(-4.49%)