Skip to main content

Southern Copper Corp (NY: SCCO )

106.86 +2.54 (+2.43%)
Streaming Delayed Price Updated: 2:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 1.943 2.022 1.934 2.022 1,687,229 +0.08(+4.03%)
Jan 29, 2004 2.075 2.077 1.926 1.943 2,490,672 -0.14(-6.86%)
Jan 28, 2004 2.170 2.175 2.086 2.087 1,493,969 -0.08(-3.84%)
Jan 27, 2004 2.231 2.231 2.142 2.170 1,652,486 -0.07(-3.16%)
Jan 26, 2004 2.183 2.255 2.178 2.241 1,596,027 +0.05(+2.42%)
Jan 23, 2004 2.275 2.279 2.187 2.188 792,585 -0.07(-3.04%)
Jan 22, 2004 2.273 2.282 2.250 2.257 798,013 +0.01(+0.31%)
Jan 21, 2004 2.280 2.280 2.211 2.250 1,161,734 -0.03(-1.31%)
Jan 20, 2004 2.095 2.280 2.095 2.280 2,557,987 +0.19(+9.34%)
Jan 16, 2004 2.063 2.094 1.971 2.085 2,244,210 +0.01(+0.27%)
Jan 15, 2004 2.224 2.224 2.049 2.079 2,552,559 -0.17(-7.48%)
Jan 14, 2004 2.231 2.257 2.181 2.247 2,097,636 +0.02(+0.74%)
Jan 13, 2004 2.229 2.264 2.215 2.231 3,005,309 +0.02(+0.92%)
Jan 12, 2004 2.243 2.243 2.184 2.210 1,473,340 -0.03(-1.21%)
Jan 09, 2004 2.257 2.284 2.217 2.238 1,042,303 -0.04(-1.84%)
Jan 08, 2004 2.235 2.286 2.235 2.280 1,425,567 +0.04(+1.56%)
Jan 07, 2004 2.229 2.245 2.183 2.245 1,692,658 +0.01(+0.60%)
Jan 06, 2004 2.326 2.328 2.231 2.231 1,743,687 -0.09(-4.06%)
Jan 05, 2004 2.337 2.379 2.296 2.326 1,775,173 +0.06(+2.85%)
Jan 02, 2004 2.183 2.288 2.183 2.261 1,276,822 +0.09(+4.11%)
Dec 31, 2003 2.220 2.245 2.148 2.172 1,173,677 -0.04(-1.91%)
Dec 30, 2003 2.250 2.266 2.213 2.214 1,876,147 -0.04(-1.58%)
Dec 29, 2003 2.210 2.261 2.206 2.250 2,159,523 +0.10(+4.43%)
Dec 26, 2003 2.095 2.168 2.095 2.154 568,924 +0.05(+2.36%)
Dec 24, 2003 2.088 2.117 2.087 2.105 686,183 +0.00(+0.04%)
Dec 23, 2003 2.114 2.174 2.103 2.104 2,110,665 -0.01(-0.50%)
Dec 22, 2003 2.000 2.114 1.941 2.114 4,232,188 +0.12(+6.27%)
Dec 19, 2003 2.070 2.072 1.986 1.989 2,236,610 -0.08(-3.87%)
Dec 18, 2003 2.051 2.128 2.051 2.070 2,087,865 +0.02(+0.92%)
Dec 17, 2003 2.084 2.091 2.030 2.051 1,105,276 -0.03(-1.26%)
Dec 16, 2003 2.091 2.091 2.042 2.077 1,650,314 -0.00(-0.13%)
Dec 15, 2003 2.119 2.134 2.078 2.080 1,509,169 -0.01(-0.53%)
Dec 12, 2003 2.031 2.118 2.031 2.091 1,864,204 +0.09(+4.70%)
Dec 11, 2003 1.960 2.017 1.913 1.997 1,286,593 +0.04(+1.86%)
Dec 10, 2003 2.031 2.031 1.960 1.960 1,530,883 -0.08(-4.10%)
Dec 09, 2003 2.045 2.063 2.029 2.044 1,852,261 +0.02(+0.93%)
Dec 08, 2003 1.919 2.026 1.919 2.025 1,259,450 +0.09(+4.47%)
Dec 05, 2003 1.934 1.976 1.934 1.939 1,140,019 -0.00(-0.19%)
Dec 04, 2003 1.992 2.003 1.941 1.942 1,502,654 -0.04(-1.91%)
Dec 03, 2003 1.992 2.049 1.992 1.980 1,701,344 -0.00(-0.23%)
Dec 02, 2003 1.949 2.018 1.930 1.985 2,112,837 +0.01(+0.63%)
Dec 01, 2003 1.789 1.989 1.785 1.972 4,216,988 +0.22(+12.86%)
Nov 28, 2003 1.709 1.748 1.709 1.748 460,350 +0.03(+1.69%)
Nov 26, 2003 1.697 1.725 1.672 1.719 701,383 +0.03(+1.94%)
Nov 25, 2003 1.683 1.693 1.673 1.686 1,110,705 +0.01(+0.85%)
Nov 24, 2003 1.661 1.708 1.653 1.672 2,179,066 +0.01(+0.67%)
Nov 21, 2003 1.589 1.656 1.589 1.661 2,557,987 +0.04(+2.74%)
Nov 20, 2003 1.612 1.644 1.612 1.616 1,157,391 -0.05(-3.25%)
Nov 19, 2003 1.713 1.724 1.669 1.671 1,200,821 -0.06(-3.20%)
Nov 18, 2003 1.661 1.726 1.661 1.726 1,350,652 +0.07(+3.94%)
Nov 17, 2003 1.688 1.688 1.613 1.661 1,636,200 -0.03(-1.61%)
Nov 14, 2003 1.745 1.759 1.685 1.688 1,037,961 -0.04(-2.14%)
Nov 13, 2003 1.686 1.727 1.623 1.725 1,959,748 +0.05(+3.00%)
Nov 12, 2003 1.585 1.690 1.585 1.674 1,568,884 +0.10(+6.10%)
Nov 11, 2003 1.584 1.584 1.557 1.578 995,617 -0.02(-1.38%)
Nov 10, 2003 1.674 1.674 1.584 1.600 1,513,512 -0.07(-4.22%)
Nov 07, 2003 1.603 1.700 1.603 1.671 2,027,064 +0.07(+4.22%)
Nov 06, 2003 1.612 1.649 1.595 1.603 1,472,254 -0.01(-0.54%)
Nov 05, 2003 1.381 1.630 1.543 1.612 3,109,540 +0.12(+7.86%)
Nov 04, 2003 1.381 1.506 1.381 1.494 2,000,463 +0.16(+11.70%)
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.