Skip to main content

Southern Copper Corp (NY: SCCO )

114.57 -0.68 (-0.59%)
Streaming Delayed Price Updated: 3:41 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 120.00 120.37 114.75 115.25 1,407,730 -1.70(-1.45%)
Apr 11, 2024 116.70 117.17 114.56 116.95 1,228,624 +0.74(+0.64%)
Apr 10, 2024 113.50 117.69 112.58 116.21 1,189,872 -0.25(-0.21%)
Apr 09, 2024 115.49 117.86 114.47 116.46 1,539,826 +4.20(+3.74%)
Apr 08, 2024 111.77 112.53 110.15 112.26 1,062,245 +1.97(+1.79%)
Apr 05, 2024 109.08 110.72 108.25 110.29 876,405 +0.70(+0.64%)
Apr 04, 2024 111.90 112.35 108.52 109.59 1,483,205 -1.64(-1.47%)
Apr 03, 2024 108.57 111.85 108.02 111.23 1,642,375 +3.46(+3.21%)
Apr 02, 2024 107.63 108.66 106.51 107.77 1,357,154 +0.73(+0.68%)
Apr 01, 2024 107.76 108.32 106.49 107.04 807,840 +0.52(+0.49%)
Mar 28, 2024 104.99 107.13 107.08 106.52 1,130,038 +2.20(+2.11%)
Mar 27, 2024 102.45 104.53 102.00 104.32 1,030,208 +2.22(+2.17%)
Mar 26, 2024 104.51 104.60 101.86 102.10 898,400 -1.79(-1.72%)
Mar 25, 2024 105.10 106.92 103.87 103.89 1,051,588 -0.47(-0.45%)
Mar 22, 2024 103.91 105.26 103.09 104.36 1,660,938 +0.81(+0.78%)
Mar 21, 2024 104.13 104.15 102.45 103.55 1,069,280 +0.31(+0.30%)
Mar 20, 2024 99.48 103.75 98.76 103.24 1,262,255 +3.44(+3.45%)
Mar 19, 2024 100.46 100.82 98.90 99.80 1,501,350 -2.80(-2.73%)
Mar 18, 2024 103.80 104.83 102.20 102.60 1,978,098 -0.40(-0.39%)
Mar 15, 2024 99.20 103.58 98.83 103.00 3,639,355 +5.82(+5.99%)
Mar 14, 2024 96.76 98.20 95.65 97.18 2,270,234 +0.88(+0.91%)
Mar 13, 2024 89.90 97.50 89.90 96.30 3,356,761 +8.80(+10.06%)
Mar 12, 2024 87.00 87.60 86.28 87.50 776,547 +1.05(+1.21%)
Mar 11, 2024 85.82 86.89 85.27 86.45 1,225,293 +0.17(+0.20%)
Mar 08, 2024 85.28 86.53 84.88 86.28 1,582,895 +1.54(+1.82%)
Mar 07, 2024 83.84 86.23 83.22 84.74 1,318,396 +3.35(+4.12%)
Mar 06, 2024 81.95 82.53 81.12 81.39 884,351 +1.36(+1.70%)
Mar 05, 2024 81.29 81.61 79.59 80.03 808,634 -1.76(-2.15%)
Mar 04, 2024 80.66 81.82 79.33 81.79 760,310 +1.13(+1.40%)
Mar 01, 2024 81.30 81.86 80.32 80.66 685,946 -0.20(-0.25%)
Feb 29, 2024 80.42 81.05 80.17 80.86 1,081,044 +1.97(+2.50%)
Feb 28, 2024 79.91 80.24 78.82 78.89 536,888 -1.91(-2.36%)
Feb 27, 2024 80.78 80.96 79.85 80.80 682,621 +0.86(+1.08%)
Feb 26, 2024 80.62 80.62 79.20 79.94 707,273 -2.09(-2.55%)
Feb 23, 2024 83.29 83.42 81.77 82.03 596,759 -1.11(-1.34%)
Feb 22, 2024 83.45 83.83 82.48 83.14 712,150 -0.23(-0.28%)
Feb 21, 2024 82.54 83.54 82.43 83.37 645,365 +1.01(+1.23%)
Feb 20, 2024 82.84 83.14 81.93 82.36 581,552 -1.33(-1.59%)
Feb 16, 2024 84.05 85.62 83.50 83.69 900,115 +0.72(+0.87%)
Feb 15, 2024 80.68 83.08 80.57 82.97 968,690 +2.85(+3.56%)
Feb 14, 2024 78.65 80.17 78.53 80.12 639,140 +2.09(+2.68%)
Feb 13, 2024 78.75 79.07 77.42 78.03 1,009,950 -2.25(-2.80%)
Feb 12, 2024 79.59 80.66 79.37 80.28 654,580 +0.92(+1.16%)
Feb 09, 2024 79.79 80.13 78.83 79.36 998,844 -0.77(-0.96%)
Feb 08, 2024 80.69 80.81 79.08 80.13 803,829 -1.08(-1.33%)
Feb 07, 2024 81.31 81.37 79.74 81.21 709,505 -0.18(-0.22%)
Feb 06, 2024 79.74 81.58 79.70 81.39 1,014,987 +2.49(+3.16%)
Feb 05, 2024 79.20 79.20 77.68 78.89 1,266,922 -2.02(-2.50%)
Feb 02, 2024 80.79 81.88 79.55 80.91 1,315,544 -2.04(-2.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.