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

Southern Copper Corp (NY: SCCO )

103.60 -1.29 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 30, 2009 8.222 8.222 7.399 7.496 0 -0.55(-6.88%)
Jan 29, 2009 8.286 8.335 8.007 8.050 7,491,253 -0.49(-5.73%)
Jan 28, 2009 8.442 8.711 8.227 8.539 8,680,665 +0.34(+4.13%)
Jan 27, 2009 8.233 8.340 8.007 8.200 8,480,540 +0.05(+0.59%)
Jan 26, 2009 7.958 8.684 7.894 8.152 11,476,190 +0.26(+3.27%)
Jan 23, 2009 7.636 8.114 7.372 7.894 10,816,693 +0.04(+0.48%)
Jan 22, 2009 7.937 8.066 7.636 7.856 12,726,277 -0.49(-5.92%)
Jan 21, 2009 8.050 8.362 7.797 8.351 13,355,034 +0.54(+6.88%)
Jan 20, 2009 8.308 8.329 7.797 7.813 11,453,712 -0.59(-6.98%)
Jan 16, 2009 8.372 8.518 7.867 8.399 13,262,712 +0.38(+4.69%)
Jan 15, 2009 7.684 8.141 7.399 8.023 11,430,399 +0.24(+3.04%)
Jan 14, 2009 7.840 8.012 7.421 7.786 13,800,763 -0.41(-4.99%)
Jan 13, 2009 8.249 8.410 7.985 8.195 16,562,844 -0.25(-2.99%)
Jan 12, 2009 9.120 9.125 8.303 8.448 10,844,415 -0.83(-8.93%)
Jan 09, 2009 9.480 9.744 9.217 9.276 8,430,429 -0.16(-1.65%)
Jan 08, 2009 9.410 9.685 9.254 9.432 10,815,429 -0.11(-1.13%)
Jan 07, 2009 9.986 10.05 9.469 9.539 8,156,444 -0.69(-6.78%)
Jan 06, 2009 10.22 10.67 9.948 10.23 13,386,951 +0.49(+5.02%)
Jan 05, 2009 9.545 10.10 9.238 9.744 11,200,539 -0.08(-0.82%)
Jan 02, 2009 8.733 9.926 8.609 9.824 0 +1.19(+13.76%)
Jan 01, 2009 8.254 8.776 8.254 8.636 0 +0.00(+0.00%)
Dec 31, 2008 8.254 8.776 8.254 8.636 4,845,278 +0.18(+2.10%)
Dec 30, 2008 8.109 8.469 8.028 8.458 3,599,942 +0.27(+3.35%)
Dec 29, 2008 8.130 8.254 7.948 8.184 3,809,536 +0.11(+1.33%)
Dec 26, 2008 7.808 8.098 7.792 8.077 2,462,627 +0.23(+2.95%)
Dec 24, 2008 7.690 7.905 7.641 7.845 1,641,229 +0.02(+0.27%)
Dec 23, 2008 7.690 7.985 7.598 7.824 4,918,677 +0.14(+1.82%)
Dec 22, 2008 8.254 8.313 7.399 7.684 7,991,456 -0.37(-4.61%)
Dec 19, 2008 7.991 8.173 7.690 8.055 11,071,576 +0.21(+2.67%)
Dec 18, 2008 9.211 9.211 7.738 7.845 12,955,117 -1.15(-12.79%)
Dec 17, 2008 8.588 9.249 8.378 8.996 11,691,858 +0.36(+4.17%)
Dec 16, 2008 8.061 8.690 7.867 8.636 13,075,670 +0.78(+9.92%)
Dec 15, 2008 8.292 8.292 7.655 7.856 7,504,174 -0.05(-0.68%)
Dec 12, 2008 7.265 8.098 7.060 7.910 6,594,423 +0.14(+1.80%)
Dec 11, 2008 8.324 8.523 7.609 7.770 7,588,696 -0.39(-4.81%)
Dec 10, 2008 8.066 8.335 7.808 8.163 11,006,599 +0.41(+5.27%)
Dec 09, 2008 7.415 8.147 7.351 7.754 9,771,099 +0.03(+0.42%)
Dec 08, 2008 7.179 7.792 7.130 7.722 11,519,545 +1.12(+17.03%)
Dec 05, 2008 6.367 6.625 5.797 6.598 15,884,743 +0.07(+1.07%)
Dec 04, 2008 6.458 6.738 6.453 6.528 11,859,145 -0.20(-3.04%)
Dec 03, 2008 6.426 6.770 5.915 6.732 14,019,124 -0.07(-1.03%)
Dec 02, 2008 6.474 6.808 6.474 6.802 13,923,628 +0.34(+5.24%)
Dec 01, 2008 7.082 7.146 6.453 6.464 13,797,883 -0.94(-12.65%)
Nov 28, 2008 7.727 7.781 7.098 7.399 4,500,456 -0.32(-4.11%)
Nov 26, 2008 7.044 7.829 7.017 7.716 10,102,665 +0.44(+6.06%)
Nov 25, 2008 7.023 7.367 6.523 7.275 12,948,106 +0.31(+4.48%)
Nov 24, 2008 6.243 7.222 6.076 6.964 14,025,601 +1.14(+19.58%)
Nov 21, 2008 5.157 5.910 5.141 5.824 21,147,846 +0.88(+17.85%)
Nov 20, 2008 5.377 5.791 4.904 4.942 18,765,742 -0.54(-9.90%)
Nov 19, 2008 6.017 6.248 5.420 5.485 17,061,674 -0.75(-11.99%)
Nov 18, 2008 6.318 6.544 5.931 6.232 17,669,220 -0.27(-4.21%)
Nov 17, 2008 6.953 6.953 6.232 6.507 11,288,194 -0.56(-7.91%)
Nov 14, 2008 7.528 7.856 7.066 7.066 9,824,786 -0.88(-11.11%)
Nov 13, 2008 6.755 7.949 6.440 7.949 13,422,063 +1.22(+18.13%)
Nov 12, 2008 7.113 7.255 6.666 6.729 9,964,553 -0.67(-9.09%)
Nov 11, 2008 7.412 7.633 6.965 7.402 13,063,327 -0.38(-4.86%)
Nov 10, 2008 8.122 8.238 7.581 7.780 10,037,275 +0.21(+2.71%)
Nov 07, 2008 7.539 7.770 7.207 7.575 13,449,739 +0.34(+4.72%)
Nov 06, 2008 7.796 7.833 7.170 7.234 17,264,628 -0.77(-9.59%)
Nov 05, 2008 8.196 8.548 7.885 8.001 18,374,570 -0.81(-9.24%)
Nov 04, 2008 8.148 8.937 8.075 8.816 13,239,928 +0.97(+12.32%)
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.