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

Southern Copper Corp (NY: SCCO )

113.48 -1.86 (-1.61%)
Streaming Delayed Price Updated: 3:23 PM EDT, Apr 19, 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 8.450 8.450 7.604 7.704 0 -0.57(-6.88%)
Jan 29, 2009 8.516 8.566 8.229 8.273 7,289,376 -0.50(-5.73%)
Jan 28, 2009 8.676 8.952 8.455 8.776 8,446,735 +0.35(+4.13%)
Jan 27, 2009 8.461 8.571 8.229 8.427 8,252,004 +0.05(+0.59%)
Jan 26, 2009 8.179 8.925 8.112 8.378 11,166,926 +0.27(+3.27%)
Jan 23, 2009 7.847 8.339 7.576 8.112 10,525,202 +0.04(+0.48%)
Jan 22, 2009 8.157 8.289 7.847 8.074 12,383,326 -0.51(-5.92%)
Jan 21, 2009 8.273 8.593 8.013 8.582 12,995,138 +0.55(+6.88%)
Jan 20, 2009 8.538 8.560 8.013 8.030 11,145,054 -0.60(-6.98%)
Jan 16, 2009 8.604 8.754 8.085 8.632 12,905,305 +0.39(+4.69%)
Jan 15, 2009 7.897 8.367 7.604 8.245 11,122,370 +0.24(+3.04%)
Jan 14, 2009 8.057 8.234 7.626 8.002 13,428,856 -0.42(-4.99%)
Jan 13, 2009 8.477 8.643 8.206 8.422 16,116,504 -0.26(-2.99%)
Jan 12, 2009 9.372 9.378 8.532 8.682 10,552,177 -0.85(-8.93%)
Jan 09, 2009 9.743 10.01 9.472 9.533 8,203,243 -0.16(-1.65%)
Jan 08, 2009 9.671 9.953 9.511 9.693 10,523,971 -0.11(-1.13%)
Jan 07, 2009 10.26 10.33 9.732 9.804 7,936,641 -0.71(-6.78%)
Jan 06, 2009 10.51 10.97 10.22 10.52 13,026,196 +0.50(+5.02%)
Jan 05, 2009 9.809 10.38 9.494 10.01 10,898,703 -0.08(-0.82%)
Jan 02, 2009 8.975 10.20 8.847 10.10 0 +1.22(+13.76%)
Jan 01, 2009 8.483 9.019 8.483 8.875 0 +0.00(+0.00%)
Dec 31, 2008 8.483 9.019 8.483 8.875 4,714,706 +0.18(+2.10%)
Dec 30, 2008 8.334 8.704 8.251 8.693 3,502,930 +0.28(+3.35%)
Dec 29, 2008 8.356 8.483 8.168 8.411 3,706,876 +0.11(+1.33%)
Dec 26, 2008 8.024 8.322 8.007 8.300 2,396,264 +0.24(+2.95%)
Dec 24, 2008 7.902 8.124 7.853 8.063 1,597,001 +0.02(+0.27%)
Dec 23, 2008 7.902 8.206 7.809 8.041 4,786,127 +0.14(+1.82%)
Dec 22, 2008 8.483 8.544 7.604 7.897 7,776,099 -0.38(-4.61%)
Dec 19, 2008 8.212 8.400 7.902 8.278 10,773,216 +0.22(+2.67%)
Dec 18, 2008 9.466 9.466 7.952 8.063 12,605,999 -1.18(-12.79%)
Dec 17, 2008 8.825 9.505 8.610 9.245 11,376,782 +0.37(+4.17%)
Dec 16, 2008 8.284 8.930 8.085 8.875 12,723,303 +0.80(+9.92%)
Dec 15, 2008 8.521 8.521 7.867 8.074 7,301,949 -0.06(-0.68%)
Dec 12, 2008 7.466 8.322 7.256 8.129 6,416,714 +0.14(+1.80%)
Dec 11, 2008 8.555 8.759 7.820 7.985 7,384,193 -0.40(-4.81%)
Dec 10, 2008 8.289 8.566 8.024 8.389 10,709,990 +0.42(+5.27%)
Dec 09, 2008 7.621 8.372 7.554 7.969 9,507,785 +0.03(+0.42%)
Dec 08, 2008 7.378 8.007 7.328 7.936 11,209,112 +1.15(+17.03%)
Dec 05, 2008 6.543 6.808 5.957 6.781 15,456,677 +0.07(+1.07%)
Dec 04, 2008 6.637 6.924 6.631 6.709 11,539,561 -0.21(-3.04%)
Dec 03, 2008 6.604 6.958 6.079 6.919 13,641,332 -0.07(-1.03%)
Dec 02, 2008 6.654 6.996 6.654 6.991 13,548,410 +0.35(+5.24%)
Dec 01, 2008 7.278 7.344 6.631 6.643 13,426,053 -0.96(-12.65%)
Nov 28, 2008 7.941 7.996 7.295 7.604 4,379,177 -0.33(-4.11%)
Nov 26, 2008 7.239 8.046 7.212 7.930 9,830,416 +0.45(+6.06%)
Nov 25, 2008 7.217 7.571 6.703 7.477 12,599,177 +0.32(+4.48%)
Nov 24, 2008 6.416 7.422 6.245 7.156 13,647,635 +1.17(+19.58%)
Nov 21, 2008 5.300 6.073 5.283 5.985 20,577,948 +0.91(+17.85%)
Nov 20, 2008 5.526 5.952 5.040 5.079 18,260,036 -0.56(-9.90%)
Nov 19, 2008 6.184 6.421 5.570 5.637 16,601,892 -0.77(-11.99%)
Nov 18, 2008 6.493 6.725 6.095 6.405 17,193,064 -0.28(-4.21%)
Nov 17, 2008 7.145 7.145 6.405 6.687 10,983,996 -0.57(-7.91%)
Nov 14, 2008 7.737 8.074 7.261 7.261 9,560,025 -1.09(-13.10%)
Nov 13, 2008 7.101 8.356 6.770 8.356 12,768,135 +1.28(+18.12%)
Nov 12, 2008 7.477 7.626 7.007 7.074 9,479,076 -0.71(-9.09%)
Nov 11, 2008 7.792 8.024 7.322 7.781 12,426,876 -0.40(-4.86%)
Nov 10, 2008 8.538 8.660 7.969 8.179 9,548,255 +0.22(+2.71%)
Nov 07, 2008 7.925 8.168 7.576 7.963 12,794,462 +0.36(+4.72%)
Nov 06, 2008 8.195 8.234 7.537 7.604 16,423,490 -0.81(-9.59%)
Nov 05, 2008 8.615 8.986 8.289 8.411 17,479,354 -0.86(-9.24%)
Nov 04, 2008 8.566 9.395 8.488 9.267 12,594,874 +1.02(+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.