Skip to main content

Southern Copper Corp (NY: SCCO )

106.52 +2.20 (+2.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 25.92 26.19 25.82 26.08 2,681,982 +0.34(+1.31%)
Jan 28, 2011 25.99 26.17 25.37 25.74 3,024,260 -0.25(-0.96%)
Jan 27, 2011 26.77 26.77 25.78 25.99 2,396,596 -0.55(-2.06%)
Jan 26, 2011 25.66 26.58 25.59 26.54 3,048,152 +1.02(+4.01%)
Jan 25, 2011 25.75 25.75 24.86 25.52 3,388,571 -0.47(-1.79%)
Jan 24, 2011 25.71 26.41 25.69 25.98 2,338,340 +0.27(+1.04%)
Jan 21, 2011 26.45 26.61 25.68 25.71 2,873,119 -0.56(-2.13%)
Jan 20, 2011 26.63 26.80 25.47 26.27 4,463,822 -0.91(-3.36%)
Jan 19, 2011 27.70 27.85 26.94 27.19 2,849,965 -0.46(-1.66%)
Jan 18, 2011 27.22 27.65 27.20 27.65 2,707,159 +0.62(+2.28%)
Jan 14, 2011 27.11 27.12 26.47 27.03 3,542,179 +0.05(+0.17%)
Jan 13, 2011 27.37 27.50 26.84 26.98 2,424,538 -0.52(-1.88%)
Jan 12, 2011 27.54 27.78 27.24 27.50 2,345,713 +0.31(+1.16%)
Jan 11, 2011 26.81 27.23 26.77 27.19 3,861,487 +0.71(+2.68%)
Jan 10, 2011 26.95 26.97 26.34 26.48 4,196,275 -0.60(-2.21%)
Jan 07, 2011 27.59 27.67 26.78 27.07 4,008,875 -0.64(-2.31%)
Jan 06, 2011 28.31 28.44 27.47 27.71 2,806,590 -0.56(-2.00%)
Jan 05, 2011 28.23 28.48 27.93 28.28 3,121,581 -0.20(-0.72%)
Jan 04, 2011 29.09 29.15 27.93 28.48 4,005,677 -0.37(-1.29%)
Jan 03, 2011 28.79 29.30 28.68 28.86 2,753,435 +0.49(+1.74%)
Dec 31, 2010 28.37 28.56 28.06 28.36 1,992,715 -0.06(-0.20%)
Dec 30, 2010 28.48 28.76 28.35 28.42 1,434,073 +0.05(+0.16%)
Dec 29, 2010 28.26 28.40 28.05 28.37 1,401,596 +0.37(+1.31%)
Dec 28, 2010 28.16 28.29 27.91 28.01 1,520,615 +0.09(+0.33%)
Dec 27, 2010 28.19 28.29 27.86 27.91 1,247,148 -0.40(-1.42%)
Dec 23, 2010 28.26 28.39 28.26 28.31 2,071,577 +0.06(+0.21%)
Dec 22, 2010 28.22 28.26 27.84 28.26 1,862,903 +0.23(+0.83%)
Dec 21, 2010 27.73 28.29 27.65 28.02 3,659,287 +0.66(+2.42%)
Dec 20, 2010 27.34 27.52 27.04 27.36 1,680,047 +0.27(+0.99%)
Dec 17, 2010 26.95 27.12 26.67 27.09 2,883,745 +0.17(+0.63%)
Dec 16, 2010 27.25 27.43 26.82 26.92 2,710,015 -0.31(-1.13%)
Dec 15, 2010 27.27 27.73 27.01 27.23 2,451,778 -0.19(-0.68%)
Dec 14, 2010 27.64 27.64 27.13 27.42 2,917,407 -0.12(-0.42%)
Dec 13, 2010 27.30 27.87 27.14 27.53 3,845,795 +0.69(+2.58%)
Dec 10, 2010 26.54 26.88 26.41 26.84 2,233,208 +0.24(+0.90%)
Dec 09, 2010 26.97 27.09 26.39 26.60 2,555,500 -0.01(-0.02%)
Dec 08, 2010 27.05 27.21 26.26 26.61 3,538,559 -0.48(-1.76%)
Dec 07, 2010 27.02 27.46 26.77 27.09 5,311,400 +0.70(+2.67%)
Dec 06, 2010 25.65 26.42 25.65 26.38 3,168,844 +0.51(+1.98%)
Dec 03, 2010 25.36 25.90 25.26 25.87 2,320,365 +0.40(+1.55%)
Dec 02, 2010 25.18 25.85 25.15 25.47 3,428,851 +0.37(+1.48%)
Dec 01, 2010 25.08 25.36 24.70 25.10 3,655,249 +0.70(+2.89%)
Nov 30, 2010 24.51 24.89 24.26 24.40 3,718,148 -0.34(-1.36%)
Nov 29, 2010 24.75 24.81 24.04 24.74 3,553,265 -0.09(-0.37%)
Nov 26, 2010 24.79 25.04 24.71 24.83 1,332,076 -0.51(-2.00%)
Nov 24, 2010 24.85 25.34 25.34 25.34 3,799,416 +0.93(+3.81%)
Nov 23, 2010 24.95 25.12 24.29 24.40 5,536,235 -1.37(-5.31%)
Nov 22, 2010 25.78 25.95 25.15 25.77 3,483,997 -0.22(-0.85%)
Nov 19, 2010 25.66 26.16 25.34 25.99 2,724,817 +0.19(+0.74%)
Nov 18, 2010 25.37 26.10 25.17 25.80 3,632,625 +1.05(+4.26%)
Nov 17, 2010 24.66 25.07 24.47 24.75 3,449,438 +0.06(+0.24%)
Nov 16, 2010 24.84 24.84 24.03 24.69 7,391,521 -0.74(-2.91%)
Nov 15, 2010 25.76 25.97 25.32 25.43 3,727,253 -0.25(-0.97%)
Nov 12, 2010 26.50 26.50 25.50 25.68 6,127,438 -1.26(-4.69%)
Nov 11, 2010 26.56 26.94 26.12 26.94 4,837,126 +0.71(+2.70%)
Nov 10, 2010 26.06 26.24 25.36 26.23 3,442,243 +0.20(+0.78%)
Nov 09, 2010 27.13 27.37 25.86 26.03 4,641,646 -0.77(-2.88%)
Nov 08, 2010 26.48 26.81 26.13 26.80 3,291,710 -0.08(-0.30%)
Nov 05, 2010 25.90 26.92 25.89 26.88 4,531,323 +0.86(+3.32%)
Nov 04, 2010 25.20 26.08 25.11 26.02 6,103,063 +1.49(+6.06%)
Nov 03, 2010 24.53 24.72 24.13 24.53 3,081,006 -0.16(-0.65%)
Nov 02, 2010 24.99 24.99 24.61 24.69 3,572,017 -0.06(-0.23%)
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.