Skip to main content

Southern Copper Corp (NY: SCCO )

106.92 +2.60 (+2.49%)
Streaming Delayed Price Updated: 2:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 69.72 71.24 69.53 70.69 1,697,560 +0.58(+0.83%)
Jan 30, 2023 68.80 70.93 68.62 70.11 1,554,498 +0.01(+0.01%)
Jan 27, 2023 69.60 70.67 68.97 70.10 1,121,112 -0.21(-0.29%)
Jan 26, 2023 70.94 71.40 69.41 70.31 1,050,333 -0.50(-0.70%)
Jan 25, 2023 69.89 70.86 69.61 70.81 1,079,314 -0.07(-0.09%)
Jan 24, 2023 69.49 71.17 68.48 70.87 1,267,758 +1.10(+1.58%)
Jan 23, 2023 70.17 70.37 68.25 69.77 1,622,665 -0.77(-1.09%)
Jan 20, 2023 70.96 71.12 69.97 70.54 1,737,133 -1.04(-1.46%)
Jan 19, 2023 70.39 71.87 69.84 71.59 2,508,889 +0.77(+1.09%)
Jan 18, 2023 72.79 73.38 70.81 70.81 2,298,984 -0.07(-0.09%)
Jan 17, 2023 71.82 71.90 70.27 70.88 2,691,001 -1.55(-2.14%)
Jan 13, 2023 70.70 72.64 70.70 72.43 3,160,959 +1.28(+1.80%)
Jan 12, 2023 70.43 71.71 68.70 71.15 2,228,739 +2.06(+2.98%)
Jan 11, 2023 68.98 69.54 68.31 69.09 2,284,580 +1.59(+2.35%)
Jan 10, 2023 65.66 67.76 65.53 67.51 1,996,051 +2.48(+3.82%)
Jan 09, 2023 64.56 65.88 64.23 65.02 2,069,117 +1.67(+2.64%)
Jan 06, 2023 61.73 63.92 61.68 63.35 1,574,585 +2.41(+3.95%)
Jan 05, 2023 59.60 60.95 58.71 60.95 1,894,736 +1.52(+2.56%)
Jan 04, 2023 57.88 59.53 57.55 59.42 1,318,943 +1.49(+2.58%)
Jan 03, 2023 57.30 59.17 57.21 57.93 1,689,119 +1.17(+2.05%)
Dec 30, 2022 57.74 58.08 56.58 56.76 1,089,753 -1.32(-2.27%)
Dec 29, 2022 57.70 58.27 57.40 58.08 659,557 +0.69(+1.20%)
Dec 28, 2022 58.29 58.60 57.29 57.39 711,912 -1.05(-1.80%)
Dec 27, 2022 58.20 58.60 57.82 58.45 712,733 +1.05(+1.83%)
Dec 23, 2022 57.50 57.77 56.86 57.39 575,353 +0.19(+0.33%)
Dec 22, 2022 57.32 57.32 56.02 57.20 908,801 -0.71(-1.23%)
Dec 21, 2022 57.51 57.99 57.11 57.92 698,089 +1.14(+2.00%)
Dec 20, 2022 56.40 57.19 56.40 56.78 689,086 +0.84(+1.50%)
Dec 19, 2022 56.74 56.80 55.60 55.94 765,360 -0.23(-0.40%)
Dec 16, 2022 55.92 56.69 55.80 56.17 1,782,434 -0.12(-0.22%)
Dec 15, 2022 57.01 57.01 55.89 56.29 1,397,532 -1.32(-2.28%)
Dec 14, 2022 57.40 57.95 56.87 57.61 724,103 +0.21(+0.36%)
Dec 13, 2022 58.92 59.36 57.13 57.40 1,255,129 +0.55(+0.98%)
Dec 12, 2022 56.22 57.02 55.97 56.85 1,030,037 -0.18(-0.31%)
Dec 09, 2022 57.92 58.70 56.95 57.03 1,038,304 -0.74(-1.29%)
Dec 08, 2022 57.90 58.18 57.31 57.77 1,595,333 +1.34(+2.38%)
Dec 07, 2022 56.84 57.99 56.37 56.42 1,402,183 -0.78(-1.36%)
Dec 06, 2022 57.71 58.44 56.88 57.20 997,300 +0.21(+0.36%)
Dec 05, 2022 58.55 58.62 56.86 57.00 1,148,085 -1.25(-2.15%)
Dec 02, 2022 56.83 58.46 56.51 58.25 835,570 +0.48(+0.83%)
Dec 01, 2022 57.10 58.13 56.69 57.77 1,505,109 +0.41(+0.72%)
Nov 30, 2022 56.35 57.56 55.57 57.35 2,358,921 +1.59(+2.85%)
Nov 29, 2022 55.61 56.13 55.00 55.77 1,280,523 +1.60(+2.95%)
Nov 28, 2022 54.96 55.18 53.90 54.17 1,100,231 -1.09(-1.97%)
Nov 25, 2022 55.56 55.78 54.96 55.26 453,019 -0.53(-0.94%)
Nov 23, 2022 54.52 55.94 54.30 55.78 897,592 -0.11(-0.20%)
Nov 22, 2022 54.74 56.27 54.49 55.90 1,273,570 +2.09(+3.88%)
Nov 21, 2022 53.64 53.85 52.88 53.81 946,393 -0.72(-1.33%)
Nov 18, 2022 55.06 55.20 54.06 54.53 828,444 -0.53(-0.96%)
Nov 17, 2022 54.38 55.23 53.92 55.06 957,173 -0.70(-1.25%)
Nov 16, 2022 56.02 56.41 55.17 55.76 1,776,141 -1.24(-2.18%)
Nov 15, 2022 57.55 58.17 56.42 57.00 1,652,498 +0.15(+0.26%)
Nov 14, 2022 55.64 57.34 55.64 56.85 1,925,671 +0.08(+0.15%)
Nov 11, 2022 55.12 57.47 54.79 56.76 3,104,856 +3.92(+7.42%)
Nov 10, 2022 51.97 52.86 51.44 52.84 1,691,732 +2.71(+5.40%)
Nov 09, 2022 50.08 51.15 49.82 50.14 1,860,964 -0.70(-1.39%)
Nov 08, 2022 50.05 51.86 49.84 50.84 2,382,527 +1.46(+2.95%)
Nov 07, 2022 49.95 50.41 48.99 49.38 1,762,003 -0.61(-1.23%)
Nov 04, 2022 48.13 50.20 47.74 50.00 2,860,928 +4.93(+10.95%)
Nov 03, 2022 44.03 45.09 43.43 45.06 1,716,609 +0.38(+0.85%)
Nov 02, 2022 46.40 44.61 44.68 1,575,262 -1.88(-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.