Skip to main content

Southern Copper Corp (NY: SCCO )

119.49 -1.43 (-1.18%)
Official Closing Price Updated: 4:10 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 122.81 123.49 120.00 120.92 1,249,381 +3.41(+2.90%)
May 24, 2024 117.98 119.73 117.13 117.51 856,568 +0.96(+0.82%)
May 23, 2024 118.56 119.20 115.37 116.55 1,369,585 -0.11(-0.09%)
May 22, 2024 122.25 122.27 116.46 116.66 2,202,466 -10.05(-7.93%)
May 21, 2024 128.54 129.28 125.87 126.71 1,224,404 -2.55(-1.97%)
May 20, 2024 126.21 129.79 125.66 129.26 2,115,814 +3.91(+3.12%)
May 17, 2024 123.37 125.54 122.53 125.35 1,280,547 +5.19(+4.32%)
May 16, 2024 123.16 124.26 120.15 120.16 909,493 -2.73(-2.22%)
May 15, 2024 125.46 125.54 118.89 122.89 1,259,841 -0.90(-0.73%)
May 14, 2024 121.38 125.07 121.38 123.79 1,418,720 +3.12(+2.59%)
May 13, 2024 119.36 121.00 119.00 120.67 882,873 +1.92(+1.62%)
May 10, 2024 118.12 120.19 118.11 118.75 1,264,632 +1.73(+1.48%)
May 09, 2024 113.00 117.45 113.00 117.02 757,572 +4.04(+3.58%)
May 08, 2024 112.02 114.32 110.91 112.98 1,307,174 -2.09(-1.82%)
May 07, 2024 116.10 116.74 114.83 115.07 1,000,936 -2.97(-2.52%)
May 06, 2024 117.03 118.19 116.31 118.04 898,391 +2.63(+2.28%)
May 03, 2024 114.94 115.75 113.23 115.41 1,525,644 +2.39(+2.11%)
May 02, 2024 114.12 115.38 112.55 113.02 1,913,247 -2.15(-1.87%)
May 01, 2024 116.67 117.61 112.91 115.17 1,397,340 -1.50(-1.29%)
Apr 30, 2024 116.88 119.90 115.90 116.67 2,567,794 -4.18(-3.46%)
Apr 29, 2024 118.31 121.00 116.28 120.85 1,845,851 +3.91(+3.34%)
Apr 26, 2024 113.08 117.77 112.28 116.94 2,292,665 +5.12(+4.58%)
Apr 25, 2024 109.71 112.82 108.03 111.82 1,481,676 +2.59(+2.37%)
Apr 24, 2024 110.44 111.45 107.69 109.23 1,499,178 -0.41(-0.37%)
Apr 23, 2024 108.09 111.60 107.79 109.64 1,844,502 -1.94(-1.74%)
Apr 22, 2024 109.10 112.63 107.33 111.58 1,434,735 -1.85(-1.63%)
Apr 19, 2024 115.25 116.30 112.95 113.43 1,188,516 -1.91(-1.66%)
Apr 18, 2024 115.37 116.61 113.05 115.34 1,000,778 +1.17(+1.02%)
Apr 17, 2024 116.31 117.23 112.62 114.17 1,336,194 +0.34(+0.30%)
Apr 16, 2024 110.00 114.69 108.80 113.83 1,780,161 -0.25(-0.22%)
Apr 15, 2024 117.94 118.15 114.06 114.08 1,245,091 -1.17(-1.02%)
Apr 12, 2024 120.00 120.37 114.75 115.25 1,407,730 -1.70(-1.45%)
Apr 11, 2024 116.70 117.17 114.56 116.95 1,228,624 +0.74(+0.64%)
Apr 10, 2024 113.50 117.69 112.58 116.21 1,189,872 -0.25(-0.21%)
Apr 09, 2024 115.49 117.86 114.47 116.46 1,539,811 +4.20(+3.74%)
Apr 08, 2024 111.77 112.53 110.15 112.26 1,062,245 +1.97(+1.79%)
Apr 05, 2024 109.08 110.72 108.25 110.29 876,405 +0.70(+0.64%)
Apr 04, 2024 111.90 112.35 108.52 109.59 1,483,205 -1.64(-1.47%)
Apr 03, 2024 108.57 111.85 108.02 111.23 1,642,375 +3.46(+3.21%)
Apr 02, 2024 107.63 108.66 106.51 107.77 1,357,154 +0.73(+0.68%)
Apr 01, 2024 107.76 108.32 106.49 107.04 807,840 +0.52(+0.49%)
Mar 28, 2024 104.99 107.13 107.08 106.52 1,130,038 +2.20(+2.11%)
Mar 27, 2024 102.45 104.53 102.00 104.32 1,030,208 +2.22(+2.17%)
Mar 26, 2024 104.51 104.60 101.86 102.10 898,400 -1.79(-1.72%)
Mar 25, 2024 105.10 106.92 103.87 103.89 1,051,588 -0.47(-0.45%)
Mar 22, 2024 103.91 105.26 103.09 104.36 1,660,938 +0.81(+0.78%)
Mar 21, 2024 104.13 104.15 102.45 103.55 1,069,280 +0.31(+0.30%)
Mar 20, 2024 99.48 103.75 98.71 103.24 1,262,255 +3.44(+3.45%)
Mar 19, 2024 100.46 100.82 98.90 99.80 1,501,350 -2.80(-2.73%)
Mar 18, 2024 103.80 104.83 102.20 102.60 1,978,098 -0.40(-0.39%)
Mar 15, 2024 99.20 103.58 98.83 103.00 3,639,355 +5.82(+5.99%)
Mar 14, 2024 96.76 98.20 95.65 97.18 2,270,234 +0.88(+0.91%)
Mar 13, 2024 89.90 97.50 89.90 96.30 3,356,761 +8.80(+10.06%)
Mar 12, 2024 87.00 87.60 86.28 87.50 776,547 +1.05(+1.21%)
Mar 11, 2024 85.82 86.89 85.27 86.45 1,225,293 +0.17(+0.20%)
Mar 08, 2024 85.28 86.53 84.88 86.28 1,582,895 +1.54(+1.82%)
Mar 07, 2024 83.84 86.23 83.22 84.74 1,318,396 +3.35(+4.12%)
Mar 06, 2024 81.95 82.53 81.12 81.39 884,351 +1.36(+1.70%)
Mar 05, 2024 81.29 81.61 79.59 80.03 808,634 -1.76(-2.15%)
Mar 04, 2024 80.66 81.82 79.33 81.79 760,310 +1.13(+1.40%)
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.