Southern Copper Corp (NY: SCCO )

101.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 58.13 58.18 55.24 55.31 1,442,988 -2.28(-3.96%)
Jan 28, 2021 56.97 58.15 56.51 57.60 1,273,326 +1.46(+2.60%)
Jan 27, 2021 56.66 56.97 55.24 56.14 1,273,984 -1.96(-3.37%)
Jan 26, 2021 58.87 59.33 57.80 58.10 1,086,268 -0.03(-0.06%)
Jan 25, 2021 59.60 59.75 57.39 58.13 1,082,447 -1.02(-1.73%)
Jan 22, 2021 57.57 59.38 57.00 59.15 792,629 +0.51(+0.87%)
Jan 21, 2021 58.47 58.95 58.01 58.65 589,430 +0.12(+0.20%)
Jan 20, 2021 59.97 59.97 58.36 58.53 892,777 -0.52(-0.89%)
Jan 19, 2021 58.50 59.67 58.34 59.05 1,240,700 +1.49(+2.59%)
Jan 15, 2021 58.02 58.78 57.29 57.56 771,979 -1.57(-2.66%)
Jan 14, 2021 58.50 59.71 57.31 59.14 910,307 +0.63(+1.08%)
Jan 13, 2021 59.80 59.80 58.37 58.50 650,251 -1.31(-2.19%)
Jan 12, 2021 59.14 59.95 58.35 59.81 1,097,474 +0.96(+1.63%)
Jan 11, 2021 57.62 59.41 57.12 58.85 1,085,154 -0.65(-1.09%)
Jan 08, 2021 59.21 59.52 58.26 59.50 1,066,483 +0.22(+0.37%)
Jan 07, 2021 58.30 59.43 58.10 59.29 1,479,820 +1.86(+3.23%)
Jan 06, 2021 57.11 58.05 56.74 57.43 1,290,278 +0.66(+1.16%)
Jan 05, 2021 55.76 56.82 55.68 56.77 1,260,403 +0.74(+1.32%)
Jan 04, 2021 56.12 57.06 55.68 56.03 1,779,455 +1.79(+3.30%)
Dec 31, 2020 54.24 54.24 54.24 886,707 -0.58(-1.06%)
Dec 30, 2020 53.53 54.87 53.53 54.82 886,707 +1.29(+2.41%)
Dec 29, 2020 53.04 53.72 52.64 53.53 620,139 +0.62(+1.16%)
Dec 28, 2020 54.14 54.29 52.67 52.92 495,089 -0.47(-0.89%)
Dec 24, 2020 53.92 54.12 53.32 53.39 438,455 -0.26(-0.48%)
Dec 23, 2020 52.83 53.69 52.81 53.65 1,298,023 +1.09(+2.08%)
Dec 22, 2020 52.97 53.02 52.02 52.56 984,825 -0.57(-1.08%)
Dec 21, 2020 51.17 53.17 50.82 53.13 931,412 +0.87(+1.66%)
Dec 18, 2020 52.45 52.82 51.87 52.27 1,353,665 -0.13(-0.25%)
Dec 17, 2020 52.11 52.97 52.06 52.40 1,300,028 +0.95(+1.85%)
Dec 16, 2020 50.82 52.37 50.56 51.45 1,232,008 +1.03(+2.05%)
Dec 15, 2020 50.38 50.46 49.98 50.42 661,246 +1.08(+2.19%)
Dec 14, 2020 50.10 50.20 48.89 49.33 804,155 -0.44(-0.89%)
Dec 11, 2020 48.93 49.87 48.90 49.78 644,236 +0.49(+1.00%)
Dec 10, 2020 49.33 49.88 49.04 49.28 1,261,061 -0.26(-0.52%)
Dec 09, 2020 50.43 50.63 48.86 49.54 1,237,799 -0.69(-1.38%)
Dec 08, 2020 49.06 50.59 49.06 50.23 1,241,270 +0.87(+1.77%)
Dec 07, 2020 50.55 50.67 49.09 49.36 953,172 -1.47(-2.88%)
Dec 04, 2020 50.58 51.09 50.55 50.83 1,053,637 +0.59(+1.18%)
Dec 03, 2020 50.57 50.97 50.04 50.23 1,274,201 +0.09(+0.18%)
Dec 02, 2020 50.14 50.59 49.68 50.14 1,418,267 +0.04(+0.08%)
Dec 01, 2020 50.39 50.79 49.79 50.10 1,241,262 +0.65(+1.31%)
Nov 30, 2020 50.50 50.97 49.43 49.45 2,136,986 -1.23(-2.43%)
Nov 27, 2020 50.43 51.04 50.29 50.68 593,691 +0.72(+1.45%)
Nov 25, 2020 49.39 50.14 48.86 49.96 814,720 +0.39(+0.79%)
Nov 24, 2020 48.98 49.97 48.90 49.57 1,358,441 +1.13(+2.34%)
Nov 23, 2020 48.00 48.58 47.87 48.43 1,039,062 +1.10(+2.32%)
Nov 20, 2020 47.22 47.85 47.07 47.34 1,479,246 +0.65(+1.39%)
Nov 19, 2020 46.33 46.82 45.74 46.69 533,244 +0.15(+0.32%)
Nov 18, 2020 46.96 47.18 46.08 46.54 731,065 -0.18(-0.39%)
Nov 17, 2020 46.26 47.04 45.84 46.72 1,757,743 +0.46(+0.99%)
Nov 16, 2020 46.05 46.64 45.85 46.26 818,379 +0.96(+2.11%)
Nov 13, 2020 45.09 45.35 44.87 45.30 1,193,866 +0.67(+1.51%)
Nov 12, 2020 45.32 46.08 44.39 44.63 1,207,983 -0.47(-1.03%)
Nov 11, 2020 45.14 45.33 44.75 45.09 834,620 -0.02(-0.04%)
Nov 10, 2020 45.34 45.69 44.57 45.11 1,074,413 -0.42(-0.91%)
Nov 09, 2020 46.90 47.46 45.51 45.53 1,598,181 +0.02(+0.05%)
Nov 06, 2020 45.31 45.68 44.99 45.50 708,256 +0.73(+1.62%)
Nov 05, 2020 44.37 45.11 44.23 44.78 1,019,498 +1.13(+2.59%)
Nov 04, 2020 44.60 44.74 43.51 43.65 691,546 -0.86(-1.93%)
Nov 03, 2020 45.27 45.35 44.25 44.51 895,229 -0.24(-0.53%)
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.