Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southern Copper Corp (NY: SCCO )

116.67 -4.18 (-3.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 1.372 1.372 1.276 1.311 1,364,766 -0.12(-8.43%)
Oct 30, 2003 1.347 1.435 1.347 1.431 1,286,593 +0.10(+7.17%)
Oct 29, 2003 1.228 1.350 1.228 1.335 1,692,658 +0.12(+9.43%)
Oct 28, 2003 1.177 1.241 1.172 1.220 1,416,881 +0.07(+5.70%)
Oct 27, 2003 1.125 1.160 1.125 1.155 425,607 +0.03(+2.96%)
Oct 24, 2003 1.108 1.132 1.105 1.121 584,124 +0.01(+1.12%)
Oct 23, 2003 1.161 1.161 1.082 1.109 1,485,283 -0.08(-6.59%)
Oct 22, 2003 1.262 1.262 1.169 1.187 970,645 -0.08(-6.25%)
Oct 21, 2003 1.211 1.266 1.207 1.266 775,213 +0.07(+5.57%)
Oct 20, 2003 1.200 1.211 1.197 1.200 298,576 +0.00(+0.00%)
Oct 17, 2003 1.238 1.238 1.200 1.200 327,891 -0.04(-3.52%)
Oct 16, 2003 1.220 1.278 1.232 1.243 673,154 +0.02(+1.89%)
Oct 15, 2003 1.154 1.224 1.154 1.220 1,033,618 +0.07(+5.87%)
Oct 14, 2003 1.161 1.162 1.154 1.153 382,178 -0.00(-0.24%)
Oct 13, 2003 1.137 1.161 1.147 1.155 1,729,573 +0.02(+1.58%)
Oct 10, 2003 1.124 1.142 1.121 1.137 751,327 +0.03(+2.28%)
Oct 09, 2003 1.085 1.121 1.090 1.112 497,265 +0.03(+2.55%)
Oct 08, 2003 1.067 1.087 1.065 1.085 446,236 +0.02(+2.04%)
Oct 07, 2003 1.064 1.067 1.063 1.063 478,808 -0.00(-0.09%)
Oct 06, 2003 1.067 1.067 1.059 1.064 446,236 -0.00(-0.04%)
Oct 03, 2003 1.043 1.070 1.043 1.064 727,441 +0.04(+3.87%)
Oct 02, 2003 1.013 1.025 1.011 1.025 1,005,389 +0.01(+1.00%)
Oct 01, 2003 1.013 1.020 1.008 1.015 774,127 -0.00(-0.41%)
Sep 30, 2003 1.015 1.020 1.013 1.019 566,752 -0.00(-0.05%)
Sep 29, 2003 1.009 1.019 1.009 1.019 743,727 +0.00(+0.00%)
Sep 26, 2003 1.041 1.041 1.005 1.019 599,324 -0.02(-1.82%)
Sep 25, 2003 1.061 1.064 1.018 1.038 957,616 -0.02(-1.49%)
Sep 24, 2003 1.007 1.101 1.007 1.054 2,225,753 +0.07(+6.67%)
Sep 23, 2003 0.9454 0.9897 0.9593 0.9878 1,010,817 +0.04(+4.48%)
Sep 22, 2003 0.9395 0.9579 0.9049 0.9454 554,809 +0.02(+1.63%)
Sep 19, 2003 0.9095 0.9399 0.9123 0.9302 649,268 +0.02(+2.28%)
Sep 18, 2003 0.8980 0.9118 0.8980 0.9095 343,091 +0.01(+1.33%)
Sep 17, 2003 0.8589 0.8971 0.8589 0.8975 1,361,509 +0.02(+2.85%)
Sep 16, 2003 0.8773 0.8842 0.8727 0.8727 867,500 -0.00(-0.52%)
Sep 15, 2003 0.8474 0.8791 0.8474 0.8773 971,731 +0.03(+3.25%)
Sep 12, 2003 0.8391 0.8520 0.8345 0.8497 567,838 +0.02(+1.93%)
Sep 11, 2003 0.8322 0.8381 0.8312 0.8335 93,373 -0.00(-0.28%)
Sep 10, 2003 0.8312 0.8363 0.8294 0.8358 210,632 +0.00(+0.00%)
Sep 09, 2003 0.8252 0.8381 0.8248 0.8358 730,698 +0.01(+1.57%)
Sep 08, 2003 0.8206 0.8229 0.8170 0.8229 336,577 +0.01(+0.85%)
Sep 05, 2003 0.8105 0.8262 0.8082 0.8160 444,064 +0.01(+0.74%)
Sep 04, 2003 0.8174 0.8197 0.8091 0.8101 426,693 -0.00(-0.34%)
Sep 03, 2003 0.8064 0.8147 0.8064 0.8128 1,041,218 +0.01(+0.80%)
Sep 02, 2003 0.7898 0.8114 0.7898 0.8064 520,066 +0.02(+2.40%)
Aug 29, 2003 0.7944 0.7944 0.7774 0.7875 197,603 -0.01(-0.64%)
Aug 28, 2003 0.7944 0.7944 0.7755 0.7926 174,803 +0.00(+0.35%)
Aug 27, 2003 0.7921 0.7962 0.7856 0.7898 212,803 +0.00(+0.00%)
Aug 26, 2003 0.7760 0.7953 0.7760 0.7898 178,060 +0.01(+1.18%)
Aug 25, 2003 0.8013 0.8059 0.7806 0.7806 279,033 -0.02(-2.87%)
Aug 22, 2003 0.8266 0.8276 0.8013 0.8036 287,719 -0.02(-2.46%)
Aug 21, 2003 0.8008 0.8239 0.7884 0.8239 330,062 +0.02(+2.29%)
Aug 20, 2003 0.8013 0.8110 0.7953 0.8054 307,262 +0.00(+0.40%)
Aug 19, 2003 0.8151 0.8197 0.7972 0.8022 434,293 -0.02(-2.19%)
Aug 18, 2003 0.8105 0.8271 0.8064 0.8202 377,835 +0.01(+1.77%)
Aug 15, 2003 0.8174 0.8174 0.8008 0.8059 204,117 -0.01(-0.85%)
Aug 14, 2003 0.7990 0.8289 0.7985 0.8128 563,495 +0.02(+2.32%)
Aug 13, 2003 0.7949 0.8031 0.7930 0.7944 404,978 -0.00(-0.12%)
Aug 12, 2003 0.7949 0.7990 0.7852 0.7953 416,921 +0.01(+0.64%)
Aug 11, 2003 0.7852 0.7967 0.7806 0.7902 286,633 +0.01(+0.65%)
Aug 08, 2003 0.7778 0.7866 0.7442 0.7852 580,867 +0.01(+1.19%)
Aug 07, 2003 0.7783 0.7824 0.7704 0.7760 188,917 -0.01(-1.23%)
Aug 06, 2003 0.7741 0.7912 0.7741 0.7856 371,320 +0.01(+1.49%)
Aug 05, 2003 0.7543 0.7852 0.7543 0.7741 699,212 +0.03(+3.38%)
Aug 04, 2003 0.7516 0.7566 0.7483 0.7488 520,066 -0.00(-0.37%)
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.