Skip to main content

Southern Copper Corp (NY: SCCO )

104.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 31.16 31.20 30.56 30.61 1,313,863 -0.97(-3.06%)
Jan 30, 2020 30.98 31.59 30.84 31.57 882,543 +0.21(+0.67%)
Jan 29, 2020 31.67 31.88 31.34 31.36 867,445 -0.21(-0.67%)
Jan 28, 2020 31.13 31.68 30.70 31.57 1,102,462 +0.73(+2.37%)
Jan 27, 2020 31.56 31.73 30.78 30.84 1,405,167 -1.53(-4.72%)
Jan 24, 2020 33.12 33.12 32.21 32.37 1,413,954 -0.93(-2.80%)
Jan 23, 2020 33.30 33.37 32.24 33.30 1,950,773 -0.69(-2.03%)
Jan 22, 2020 34.46 34.59 33.80 33.99 1,128,128 -0.33(-0.97%)
Jan 21, 2020 35.13 35.26 34.21 34.33 1,265,022 -1.36(-3.80%)
Jan 17, 2020 35.67 35.89 35.38 35.68 831,259 +0.35(+0.99%)
Jan 16, 2020 35.87 36.04 35.11 35.33 890,876 -0.26(-0.73%)
Jan 15, 2020 35.80 35.88 35.36 35.59 552,653 -0.38(-1.06%)
Jan 14, 2020 35.98 36.41 35.73 35.98 883,613 -0.10(-0.27%)
Jan 13, 2020 35.10 36.13 34.93 36.07 799,286 +1.15(+3.30%)
Jan 10, 2020 34.31 35.09 34.31 34.92 907,220 +0.61(+1.78%)
Jan 09, 2020 34.11 34.38 33.94 34.31 708,331 +0.26(+0.76%)
Jan 08, 2020 33.95 34.12 33.71 34.05 729,925 +0.20(+0.58%)
Jan 07, 2020 33.64 34.02 33.59 33.85 729,877 +0.05(+0.14%)
Jan 06, 2020 33.71 33.86 33.40 33.81 729,328 +0.06(+0.17%)
Jan 03, 2020 34.12 34.42 33.62 33.75 976,656 -0.94(-2.72%)
Jan 02, 2020 34.89 34.96 34.50 34.69 517,449 +0.19(+0.54%)
Dec 31, 2019 34.53 34.55 34.33 34.50 652,745 -0.01(-0.02%)
Dec 30, 2019 34.58 34.71 34.34 34.51 405,097 -0.06(-0.19%)
Dec 27, 2019 35.24 35.24 34.55 34.58 356,905 -0.50(-1.44%)
Dec 26, 2019 34.75 35.10 34.72 35.08 337,059 +0.49(+1.41%)
Dec 24, 2019 34.76 34.82 34.56 34.59 261,122 -0.06(-0.19%)
Dec 23, 2019 34.40 34.67 34.32 34.66 564,445 +0.31(+0.90%)
Dec 20, 2019 34.81 34.93 34.35 34.35 1,438,823 -0.45(-1.31%)
Dec 19, 2019 34.64 34.81 34.52 34.81 801,057 +0.18(+0.52%)
Dec 18, 2019 34.16 34.71 34.14 34.63 1,591,472 +0.50(+1.48%)
Dec 17, 2019 33.16 34.18 32.90 34.12 1,147,482 +0.63(+1.89%)
Dec 16, 2019 34.21 34.29 33.45 33.49 812,786 -0.21(-0.63%)
Dec 13, 2019 33.72 34.16 33.46 33.70 1,286,163 +0.22(+0.65%)
Dec 12, 2019 32.53 33.52 32.43 33.48 931,113 +0.54(+1.63%)
Dec 11, 2019 32.34 32.99 32.28 32.95 1,095,498 +0.75(+2.32%)
Dec 10, 2019 32.06 32.30 31.95 32.20 839,850 +0.21(+0.66%)
Dec 09, 2019 31.64 32.05 31.63 31.99 698,670 +0.46(+1.47%)
Dec 06, 2019 31.68 31.91 31.49 31.52 841,724 +0.34(+1.09%)
Dec 05, 2019 30.73 31.25 30.65 31.18 786,364 +0.56(+1.83%)
Dec 04, 2019 30.44 31.06 30.44 30.62 944,349 +0.58(+1.92%)
Dec 03, 2019 30.15 30.46 29.89 30.05 2,105,095 -0.78(-2.53%)
Dec 02, 2019 30.86 31.13 30.56 30.83 853,755 -0.07(-0.21%)
Nov 29, 2019 31.38 31.49 30.74 30.89 445,300 -0.40(-1.27%)
Nov 27, 2019 30.95 31.39 30.70 31.29 576,661 +0.36(+1.16%)
Nov 26, 2019 30.98 31.21 30.77 30.93 1,017,733 -0.10(-0.32%)
Nov 25, 2019 30.97 31.22 30.80 31.03 500,598 +0.24(+0.79%)
Nov 22, 2019 30.36 30.99 30.20 30.78 808,237 +0.65(+2.16%)
Nov 21, 2019 29.99 30.42 29.89 30.13 764,207 +0.11(+0.35%)
Nov 20, 2019 30.43 30.59 29.99 30.03 887,116 -0.50(-1.65%)
Nov 19, 2019 30.76 30.76 29.96 30.53 624,928 +0.24(+0.78%)
Nov 18, 2019 30.39 30.61 30.11 30.30 640,547 -0.34(-1.11%)
Nov 15, 2019 30.28 30.86 30.28 30.64 465,737 +0.45(+1.51%)
Nov 14, 2019 30.25 30.59 29.98 30.18 493,858 -0.15(-0.48%)
Nov 13, 2019 30.35 30.78 30.32 30.33 592,416 -0.36(-1.16%)
Nov 12, 2019 31.01 31.16 30.67 30.69 795,829 -0.24(-0.79%)
Nov 11, 2019 30.35 30.98 30.21 30.93 851,855 +0.24(+0.77%)
Nov 08, 2019 30.69 30.88 30.51 30.70 569,767 -0.19(-0.61%)
Nov 07, 2019 30.35 31.01 30.29 30.88 1,170,882 +0.88(+2.92%)
Nov 06, 2019 30.57 30.57 29.92 30.00 940,430 -0.51(-1.68%)
Nov 05, 2019 30.61 31.01 30.30 30.52 1,053,929 -0.13(-0.42%)
Nov 04, 2019 30.38 30.71 30.31 30.65 993,862 +0.63(+2.09%)
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.