Skip to main content

Southern Copper Corp (NY: SCCO )

106.52 +2.20 (+2.11%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 28.14 28.39 27.75 28.03 2,224,041 +0.00(+0.00%)
Jan 30, 2017 27.84 28.20 27.63 28.03 2,425,144 -0.06(-0.21%)
Jan 27, 2017 27.48 28.24 27.37 28.09 1,890,636 +0.45(+1.64%)
Jan 26, 2017 27.93 28.40 27.31 27.63 2,021,831 -0.60(-2.12%)
Jan 25, 2017 27.44 28.28 27.24 28.23 1,958,254 +0.51(+1.85%)
Jan 24, 2017 27.26 27.78 27.22 27.72 1,866,560 +0.89(+3.32%)
Jan 23, 2017 26.66 26.86 26.44 26.83 1,130,964 +0.52(+1.97%)
Jan 20, 2017 26.18 26.62 26.06 26.31 1,250,362 +0.12(+0.45%)
Jan 19, 2017 26.20 26.41 25.96 26.19 1,080,845 -0.03(-0.11%)
Jan 18, 2017 25.82 26.48 25.77 26.22 1,618,259 +0.54(+2.11%)
Jan 17, 2017 25.61 25.92 25.60 25.68 1,092,984 -0.15(-0.57%)
Jan 13, 2017 25.83 25.83 25.83 0 +0.36(+1.41%)
Jan 12, 2017 24.91 25.64 24.77 25.47 1,993,479 +0.83(+3.35%)
Jan 11, 2017 24.99 25.06 24.49 24.65 1,265,237 -0.33(-1.32%)
Jan 10, 2017 25.08 25.16 24.83 24.97 1,541,218 +0.64(+2.64%)
Jan 09, 2017 24.51 24.61 24.25 24.33 907,919 -0.21(-0.86%)
Jan 06, 2017 24.41 24.60 24.27 24.54 1,134,808 +0.07(+0.30%)
Jan 05, 2017 24.47 24.73 24.25 24.47 1,322,139 +0.01(+0.06%)
Jan 04, 2017 23.84 24.48 23.84 24.46 1,616,444 +0.80(+3.37%)
Jan 03, 2017 23.59 23.74 23.45 23.66 1,166,925 +0.32(+1.38%)
Dec 30, 2016 23.34 23.34 23.34 0 -0.07(-0.28%)
Dec 29, 2016 23.63 23.71 23.26 23.40 872,201 -0.16(-0.68%)
Dec 28, 2016 23.73 23.91 23.48 23.56 961,262 -0.02(-0.09%)
Dec 27, 2016 23.57 23.72 23.43 23.59 789,491 +0.14(+0.59%)
Dec 23, 2016 23.45 23.45 23.45 0 +0.05(+0.22%)
Dec 22, 2016 23.83 23.83 23.24 23.40 1,330,340 -0.30(-1.26%)
Dec 21, 2016 23.72 23.82 23.54 23.70 970,637 +0.01(+0.06%)
Dec 20, 2016 23.25 23.70 23.05 23.68 1,133,448 +0.54(+2.34%)
Dec 19, 2016 23.52 23.79 23.07 23.14 2,495,051 -0.53(-2.25%)
Dec 16, 2016 24.06 24.06 23.65 23.67 2,414,356 -0.58(-2.41%)
Dec 15, 2016 23.94 24.46 23.73 24.26 1,096,855 +0.01(+0.06%)
Dec 14, 2016 24.18 24.70 24.08 24.24 1,293,526 -0.12(-0.48%)
Dec 13, 2016 24.98 25.15 23.99 24.36 2,285,782 -0.88(-3.47%)
Dec 12, 2016 25.55 25.58 25.21 25.24 1,793,123 -0.32(-1.26%)
Dec 09, 2016 25.46 25.57 25.33 25.56 990,106 +0.10(+0.40%)
Dec 08, 2016 25.34 25.54 25.05 25.46 1,417,320 +0.30(+1.19%)
Dec 07, 2016 25.21 25.38 24.78 25.16 1,791,407 +0.20(+0.79%)
Dec 06, 2016 24.63 25.00 24.51 24.96 1,529,840 +0.23(+0.95%)
Dec 05, 2016 24.54 24.75 24.44 24.73 1,373,887 +0.53(+2.20%)
Dec 02, 2016 24.02 24.20 23.91 24.19 949,091 +0.06(+0.24%)
Dec 01, 2016 24.14 24.40 24.01 24.13 1,395,474 +0.15(+0.61%)
Nov 30, 2016 23.97 24.16 23.68 23.99 2,060,739 +0.37(+1.58%)
Nov 29, 2016 23.52 23.78 23.17 23.62 1,273,364 -0.58(-2.39%)
Nov 28, 2016 24.45 24.48 24.14 24.19 1,094,862 -0.36(-1.46%)
Nov 25, 2016 24.51 24.61 24.26 24.55 1,062,004 +0.12(+0.51%)
Nov 23, 2016 24.43 24.43 24.43 0 +0.37(+1.52%)
Nov 22, 2016 23.75 24.08 23.54 24.06 1,779,006 +0.69(+2.94%)
Nov 21, 2016 23.48 23.60 23.25 23.37 1,260,051 +0.21(+0.91%)
Nov 18, 2016 22.83 23.21 22.76 23.16 1,622,591 +0.01(+0.06%)
Nov 17, 2016 23.45 23.97 23.03 23.15 1,465,022 -0.09(-0.41%)
Nov 16, 2016 23.22 23.56 23.02 23.24 2,297,854 -0.39(-1.67%)
Nov 15, 2016 23.63 23.88 23.39 23.64 1,666,870 -0.56(-2.32%)
Nov 14, 2016 24.02 24.24 23.81 24.20 2,758,843 +0.23(+0.98%)
Nov 11, 2016 25.29 25.42 22.95 23.97 4,864,536 -0.67(-2.73%)
Nov 10, 2016 22.08 24.86 22.08 24.64 7,471,826 +2.98(+13.77%)
Nov 09, 2016 21.34 21.93 21.22 21.66 3,543,614 +0.62(+2.95%)
Nov 08, 2016 20.45 21.08 20.36 21.04 1,956,047 +0.61(+2.97%)
Nov 07, 2016 20.23 20.46 20.15 20.43 1,289,616 +0.50(+2.49%)
Nov 04, 2016 19.43 20.02 19.34 19.93 1,905,853 +0.41(+2.09%)
Nov 03, 2016 19.65 19.78 19.49 19.52 1,476,546 -0.03(-0.15%)
Nov 02, 2016 20.14 20.30 19.55 19.55 1,542,173 -0.71(-3.49%)
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.