Skip to main content

Southern Copper Corp (NY: SCCO )

106.56 +2.25 (+2.15%)
Streaming Delayed Price Updated: 12:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 79.22 79.57 78.70 78.78 893,312 -0.39(-0.49%)
Aug 30, 2023 78.75 79.46 78.31 79.17 755,783 +0.53(+0.67%)
Aug 29, 2023 77.16 78.65 76.55 78.64 876,613 +1.50(+1.95%)
Aug 28, 2023 76.67 77.26 76.26 77.14 1,058,492 +1.16(+1.53%)
Aug 25, 2023 77.54 77.59 75.20 75.98 669,016 -1.10(-1.43%)
Aug 24, 2023 78.45 79.31 76.95 77.08 1,214,216 -2.44(-3.07%)
Aug 23, 2023 77.70 79.72 77.36 79.52 1,147,906 +2.15(+2.78%)
Aug 22, 2023 78.09 78.10 76.91 77.37 721,430 +0.63(+0.81%)
Aug 21, 2023 75.77 76.88 75.62 76.75 878,288 +1.30(+1.72%)
Aug 18, 2023 77.16 77.20 75.16 75.45 1,545,919 -2.64(-3.38%)
Aug 17, 2023 80.01 80.31 77.95 78.09 913,048 -0.34(-0.44%)
Aug 16, 2023 77.74 79.16 77.44 78.43 1,325,101 +0.15(+0.19%)
Aug 15, 2023 78.79 78.96 77.84 78.28 1,183,322 -1.47(-1.84%)
Aug 14, 2023 79.11 79.93 77.89 79.75 989,484 -0.49(-0.61%)
Aug 11, 2023 80.12 80.73 79.60 80.23 1,184,731 -1.08(-1.33%)
Aug 10, 2023 81.99 83.09 80.69 81.32 1,066,973 -0.14(-0.17%)
Aug 09, 2023 82.40 82.51 80.99 81.46 854,224 -0.23(-0.29%)
Aug 08, 2023 79.14 82.15 78.83 81.69 1,333,645 +0.57(+0.70%)
Aug 07, 2023 81.38 81.60 80.47 81.12 936,885 +0.17(+0.21%)
Aug 04, 2023 80.62 81.26 79.90 80.95 1,058,645 +0.11(+0.13%)
Aug 03, 2023 79.26 81.51 79.24 80.84 1,092,094 +1.61(+2.03%)
Aug 02, 2023 80.06 81.06 78.86 79.23 1,142,757 -2.69(-3.29%)
Aug 01, 2023 83.02 83.12 81.57 81.92 1,333,732 -2.46(-2.92%)
Jul 31, 2023 82.85 84.53 82.85 84.39 1,244,854 +2.14(+2.61%)
Jul 28, 2023 82.36 82.46 80.10 82.24 814,030 +1.21(+1.49%)
Jul 27, 2023 81.09 82.73 80.80 81.04 1,434,504 -0.05(-0.06%)
Jul 26, 2023 80.48 81.80 80.48 81.08 1,670,359 +0.41(+0.51%)
Jul 25, 2023 77.78 81.54 77.63 80.67 2,024,054 +4.07(+5.32%)
Jul 24, 2023 75.65 77.08 75.44 76.60 982,382 +0.97(+1.28%)
Jul 21, 2023 75.90 76.00 75.21 75.63 868,731 +0.11(+0.14%)
Jul 20, 2023 75.15 76.12 74.68 75.53 1,315,756 +1.45(+1.95%)
Jul 19, 2023 72.84 74.20 72.59 74.08 1,282,473 +0.12(+0.16%)
Jul 18, 2023 72.95 74.51 72.83 73.96 1,023,298 +0.72(+0.99%)
Jul 17, 2023 72.57 73.34 72.17 73.24 666,732 -0.86(-1.16%)
Jul 14, 2023 75.00 75.45 73.89 74.10 1,353,544 -1.12(-1.49%)
Jul 13, 2023 72.56 75.31 72.38 75.22 1,451,032 +3.68(+5.14%)
Jul 12, 2023 71.18 71.56 70.40 71.54 1,002,131 +1.92(+2.76%)
Jul 11, 2023 69.22 69.63 68.62 69.62 716,481 +1.16(+1.69%)
Jul 10, 2023 67.55 68.95 67.55 68.46 818,421 +0.26(+0.38%)
Jul 07, 2023 67.01 68.71 66.79 68.20 828,524 +1.61(+2.42%)
Jul 06, 2023 66.87 67.58 65.28 66.59 1,264,587 -1.81(-2.65%)
Jul 05, 2023 68.99 69.43 67.94 68.40 1,178,794 -1.87(-2.66%)
Jul 03, 2023 70.03 70.91 69.82 70.28 454,255 +1.04(+1.51%)
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 +0.40(+0.56%)
Jun 14, 2023 71.49 71.85 70.14 71.17 1,035,972 +0.91(+1.29%)
Jun 13, 2023 70.60 71.59 70.00 70.27 1,131,635 +2.20(+3.23%)
Jun 12, 2023 67.68 68.46 67.15 68.07 737,782 -0.72(-1.05%)
Jun 09, 2023 69.51 69.94 68.54 68.79 1,098,668 -0.65(-0.93%)
Jun 08, 2023 69.55 70.05 68.56 69.44 841,167 +0.44(+0.64%)
Jun 07, 2023 68.92 69.89 68.59 68.99 860,463 +0.14(+0.20%)
Jun 06, 2023 67.88 69.24 67.87 68.86 732,318 +0.85(+1.25%)
Jun 05, 2023 68.47 68.88 66.93 68.01 838,936 -0.45(-0.66%)
Jun 02, 2023 69.40 70.33 68.07 68.46 2,041,778 +2.16(+3.26%)
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.