Skip to main content

Southern Copper Corp (NY: SCCO )

105.60 +1.28 (+1.23%)
Streaming Delayed Price Updated: 10:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 15.43 15.77 14.68 14.72 11,347,547 -0.55(-3.58%)
Jan 28, 2010 16.02 16.18 14.96 15.26 17,168,914 -0.77(-4.82%)
Jan 27, 2010 15.97 16.28 15.72 16.04 8,656,745 -0.08(-0.51%)
Jan 26, 2010 16.35 16.47 15.93 16.12 7,728,957 -0.49(-2.96%)
Jan 25, 2010 16.59 16.83 16.47 16.61 4,919,725 +0.22(+1.35%)
Jan 22, 2010 16.50 17.09 16.09 16.39 14,486,377 -0.50(-2.98%)
Jan 21, 2010 17.78 17.84 16.82 16.89 11,340,743 -0.99(-5.53%)
Jan 20, 2010 18.34 18.37 17.74 17.88 8,612,659 -0.73(-3.92%)
Jan 19, 2010 18.41 18.65 18.29 18.61 6,484,301 +0.25(+1.35%)
Jan 15, 2010 18.65 18.36 18.36 18.36 7,475,093 -0.43(-2.26%)
Jan 14, 2010 19.12 19.22 18.71 18.79 6,144,550 -0.28(-1.48%)
Jan 13, 2010 18.93 19.16 18.57 19.07 6,603,413 -0.15(-0.78%)
Jan 12, 2010 19.67 19.70 19.03 19.22 5,852,368 -0.84(-4.19%)
Jan 11, 2010 20.33 20.44 19.87 20.06 4,724,755 +0.02(+0.11%)
Jan 08, 2010 19.67 20.10 19.58 20.04 3,858,223 +0.39(+1.97%)
Jan 07, 2010 19.73 19.89 19.49 19.65 4,020,483 -0.19(-0.95%)
Jan 06, 2010 19.36 19.91 19.23 19.84 5,471,292 +0.62(+3.25%)
Jan 05, 2010 18.97 19.29 18.87 19.21 4,106,963 +0.19(+0.99%)
Jan 04, 2010 18.42 19.06 18.42 19.03 5,066,261 +0.84(+4.62%)
Dec 31, 2009 18.24 18.19 18.19 18.19 2,287,459 -0.04(-0.24%)
Dec 30, 2009 18.16 18.26 17.98 18.23 1,981,997 +0.03(+0.18%)
Dec 29, 2009 18.46 18.58 18.12 18.20 2,826,458 -0.18(-0.96%)
Dec 28, 2009 18.82 18.91 18.29 18.37 2,815,778 -0.27(-1.42%)
Dec 24, 2009 18.69 18.77 18.56 18.64 896,748 +0.17(+0.90%)
Dec 23, 2009 18.16 18.62 18.04 18.47 2,678,138 +0.48(+2.67%)
Dec 22, 2009 17.82 18.10 17.71 17.99 3,286,670 +0.19(+1.09%)
Dec 21, 2009 17.93 18.18 17.79 17.80 4,524,345 +0.11(+0.63%)
Dec 18, 2009 17.82 17.96 17.50 17.69 4,862,069 +0.00(+0.00%)
Dec 17, 2009 18.27 18.31 17.55 17.69 5,951,049 -0.93(-4.99%)
Dec 16, 2009 18.51 18.81 18.37 18.62 3,860,062 +0.24(+1.29%)
Dec 15, 2009 18.23 18.63 18.13 18.38 3,743,275 +0.01(+0.03%)
Dec 14, 2009 18.29 18.42 18.29 18.37 3,725,075 +0.23(+1.25%)
Dec 11, 2009 18.25 18.34 17.99 18.15 3,391,268 +0.09(+0.49%)
Dec 10, 2009 18.21 18.29 17.97 18.06 4,902,370 -0.08(-0.43%)
Dec 09, 2009 17.84 18.15 17.65 18.14 5,267,965 +0.47(+2.66%)
Dec 08, 2009 18.23 18.23 17.62 17.67 8,330,554 -0.72(-3.94%)
Dec 07, 2009 18.44 18.67 18.24 18.39 5,986,706 -0.18(-0.98%)
Dec 04, 2009 19.67 19.89 18.46 18.57 11,214,525 -0.86(-4.41%)
Dec 03, 2009 20.05 20.17 19.35 19.43 6,467,791 -0.69(-3.41%)
Dec 02, 2009 19.54 20.17 19.54 20.12 6,025,820 +0.62(+3.17%)
Dec 01, 2009 19.58 19.77 19.42 19.50 4,456,801 +0.24(+1.26%)
Nov 30, 2009 19.31 19.44 19.03 19.25 4,155,153 +0.12(+0.64%)
Nov 27, 2009 18.93 19.41 18.78 19.13 2,731,198 -0.69(-3.46%)
Nov 25, 2009 19.42 19.87 19.31 19.82 3,532,730 +0.57(+2.99%)
Nov 24, 2009 19.39 19.39 18.93 19.24 3,450,060 -0.13(-0.66%)
Nov 23, 2009 19.57 19.88 19.25 19.37 4,056,860 +0.10(+0.52%)
Nov 20, 2009 19.08 19.29 18.84 19.27 3,038,555 -0.05(-0.26%)
Nov 19, 2009 19.39 19.39 18.79 19.32 5,079,357 -0.18(-0.91%)
Nov 18, 2009 20.03 20.03 19.26 19.50 4,887,672 -0.43(-2.14%)
Nov 17, 2009 19.67 19.92 19.46 19.92 5,216,420 +0.13(+0.67%)
Nov 16, 2009 19.42 19.92 19.40 19.79 4,577,896 +0.67(+3.50%)
Nov 13, 2009 18.93 19.22 18.79 19.12 3,951,560 +0.36(+1.91%)
Nov 12, 2009 19.10 19.37 18.65 18.76 3,913,225 -0.59(-3.06%)
Nov 11, 2009 19.52 19.75 19.28 19.35 3,586,164 +0.15(+0.81%)
Nov 10, 2009 19.07 19.34 18.90 19.20 3,463,824 +0.06(+0.29%)
Nov 09, 2009 18.84 19.28 18.82 19.14 3,919,180 +0.60(+3.25%)
Nov 06, 2009 18.48 18.95 18.41 18.54 4,187,716 -0.11(-0.59%)
Nov 05, 2009 18.62 18.79 18.32 18.65 3,521,867 +0.39(+2.15%)
Nov 04, 2009 18.24 18.75 18.20 18.26 6,300,212 +0.18(+1.01%)
Nov 03, 2009 17.46 18.20 17.20 18.08 5,103,486 +0.29(+1.65%)
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.