Skip to main content

Southern Copper Corp (NY: SCCO )

74.80 -0.53 (-0.70%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 75.47 75.96 73.85 74.80 987,242 -0.53(-0.70%)
Jan 25, 2023 74.36 75.39 74.06 75.33 1,014,482 -0.07(-0.09%)
Jan 24, 2023 73.93 75.71 72.86 75.40 1,191,606 +1.17(+1.58%)
Jan 23, 2023 74.65 74.87 72.61 74.23 1,525,195 -0.82(-1.09%)
Jan 20, 2023 75.50 75.66 74.44 75.05 1,632,787 -1.11(-1.46%)
Jan 19, 2023 74.89 76.46 74.30 76.16 2,358,185 +0.82(+1.09%)
Jan 18, 2023 77.44 78.07 75.33 75.34 2,160,888 -0.07(-0.09%)
Jan 17, 2023 76.41 76.50 74.76 75.41 2,529,358 -1.65(-2.14%)
Jan 13, 2023 75.22 77.28 75.22 77.06 2,971,086 +1.36(+1.80%)
Jan 12, 2023 74.93 76.29 73.09 75.70 2,094,863 +2.19(+2.98%)
Jan 11, 2023 73.39 73.98 72.68 73.51 2,147,350 +1.69(+2.35%)
Jan 10, 2023 69.86 72.09 69.72 71.82 1,876,152 +2.64(+3.82%)
Jan 09, 2023 68.69 70.09 68.33 69.18 1,944,829 +1.78(+2.64%)
Jan 06, 2023 65.68 68.01 65.62 67.40 1,480,003 +2.56(+3.95%)
Jan 05, 2023 63.41 64.84 62.46 64.84 1,780,923 +1.62(+2.56%)
Jan 04, 2023 61.58 63.33 61.23 63.22 1,239,717 +1.59(+2.58%)
Jan 03, 2023 60.96 62.95 60.87 61.63 1,587,657 +1.24(+2.05%)
Dec 30, 2022 61.43 61.79 60.20 60.39 1,024,294 -1.40(-2.27%)
Dec 29, 2022 61.39 61.99 61.07 61.79 619,939 +0.73(+1.20%)
Dec 28, 2022 62.01 62.35 60.95 61.06 669,149 -1.12(-1.80%)
Dec 27, 2022 61.92 62.34 61.51 62.18 669,921 +1.12(+1.83%)
Dec 23, 2022 61.17 61.46 60.49 61.06 540,793 +0.20(+0.33%)
Dec 22, 2022 60.98 60.98 59.60 60.86 854,211 -0.76(-1.23%)
Dec 21, 2022 61.18 61.70 60.76 61.62 656,156 +1.21(+2.00%)
Dec 20, 2022 60.00 60.84 60.00 60.41 647,694 +0.89(+1.50%)
Dec 19, 2022 60.37 60.43 59.15 59.52 719,387 -0.24(-0.40%)
Dec 16, 2022 59.49 60.31 59.37 59.76 1,675,367 -0.13(-0.22%)
Dec 15, 2022 60.65 60.65 59.46 59.89 1,313,585 -1.40(-2.28%)
Dec 14, 2022 61.07 61.65 60.50 61.29 680,608 +0.22(+0.36%)
Dec 13, 2022 62.69 63.16 60.78 61.07 1,179,736 +0.59(+0.98%)
Dec 12, 2022 59.81 60.66 59.55 60.48 968,165 -0.19(-0.31%)
Dec 09, 2022 61.62 62.45 60.59 60.67 975,935 -0.79(-1.29%)
Dec 08, 2022 61.60 61.90 60.97 61.46 1,499,505 +1.43(+2.38%)
Dec 07, 2022 60.47 61.70 59.97 60.03 1,317,957 -0.83(-1.36%)
Dec 06, 2022 61.40 62.17 60.51 60.86 937,394 +0.22(+0.36%)
Dec 05, 2022 62.29 62.37 60.49 60.64 1,079,122 -1.33(-2.15%)
Dec 02, 2022 60.46 62.20 60.12 61.97 785,379 +0.51(+0.83%)
Dec 01, 2022 60.75 61.84 60.31 61.46 1,414,700 +0.44(+0.72%)
Nov 30, 2022 59.95 61.24 59.12 61.02 2,217,225 +1.69(+2.85%)
Nov 29, 2022 59.16 59.71 58.51 59.33 1,203,605 +1.70(+2.95%)
Nov 28, 2022 58.47 58.71 57.34 57.63 1,034,142 -1.16(-1.97%)
Nov 25, 2022 59.11 59.35 58.47 58.79 425,807 -0.56(-0.94%)
Nov 23, 2022 58.00 59.52 57.77 59.35 843,676 -0.12(-0.20%)
Nov 22, 2022 58.24 59.87 57.97 59.47 1,197,069 +2.22(+3.88%)
Nov 21, 2022 57.07 57.29 56.26 57.25 889,545 -0.77(-1.33%)
Nov 18, 2022 58.58 58.73 57.52 58.02 778,681 -0.56(-0.96%)
Nov 17, 2022 57.85 58.76 57.37 58.58 899,678 -0.74(-1.25%)
Nov 16, 2022 59.60 60.02 58.70 59.32 1,669,452 -1.32(-2.18%)
Nov 15, 2022 61.23 61.89 60.03 60.64 1,553,236 +0.16(+0.26%)
Nov 14, 2022 59.20 61.00 59.20 60.48 1,810,000 +0.09(+0.15%)
Nov 11, 2022 58.64 61.14 58.29 60.39 2,918,353 +4.17(+7.42%)
Nov 10, 2022 55.29 56.24 54.73 56.22 1,590,113 +2.88(+5.40%)
Nov 09, 2022 53.28 54.42 53.01 53.34 1,749,180 -0.75(-1.39%)
Nov 08, 2022 53.25 55.17 53.03 54.09 2,239,413 +1.55(+2.95%)
Nov 07, 2022 53.14 53.63 52.12 52.54 1,656,163 -0.65(-1.23%)
Nov 04, 2022 51.20 53.41 50.79 53.19 2,689,077 +5.25(+10.95%)
Nov 03, 2022 46.84 47.97 46.21 47.94 1,613,496 +0.41(+0.85%)
Nov 02, 2022 49.37 47.46 47.54 1,480,638 -2.00(-4.04%)
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.