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 (%)
Mar 31, 2014 20.49 20.65 20.37 20.46 2,996,701 +0.06(+0.28%)
Mar 28, 2014 19.87 20.49 19.80 20.41 3,925,904 +0.99(+5.10%)
Mar 27, 2014 19.10 19.49 19.10 19.42 2,485,477 +0.34(+1.77%)
Mar 26, 2014 19.75 19.87 19.05 19.08 2,784,151 -0.60(-3.07%)
Mar 25, 2014 19.52 19.94 19.52 19.68 2,756,249 +0.41(+2.15%)
Mar 24, 2014 19.35 19.50 19.16 19.27 1,612,291 +0.00(+0.00%)
Mar 21, 2014 19.29 19.56 19.19 19.27 3,048,557 +0.20(+1.07%)
Mar 20, 2014 18.82 19.18 18.81 19.07 1,996,888 +0.01(+0.07%)
Mar 19, 2014 19.40 19.41 18.88 19.05 3,824,510 -0.53(-2.69%)
Mar 18, 2014 19.41 19.68 19.30 19.58 1,705,427 +0.13(+0.65%)
Mar 17, 2014 19.60 19.73 19.33 19.45 1,840,995 -0.13(-0.68%)
Mar 14, 2014 19.50 19.64 19.38 19.59 2,486,166 +0.15(+0.80%)
Mar 13, 2014 19.64 19.72 19.14 19.43 3,844,358 -0.05(-0.25%)
Mar 12, 2014 19.28 19.64 19.26 19.48 3,305,447 +0.19(+0.98%)
Mar 11, 2014 19.76 19.94 19.16 19.29 4,631,241 -0.38(-1.93%)
Mar 10, 2014 20.01 20.02 19.42 19.67 4,545,365 -0.72(-3.52%)
Mar 07, 2014 21.44 21.47 20.21 20.39 6,093,568 -1.41(-6.48%)
Mar 06, 2014 21.64 22.00 21.64 21.80 1,575,923 +0.24(+1.11%)
Mar 05, 2014 21.27 21.65 21.13 21.56 2,263,694 +0.26(+1.22%)
Mar 04, 2014 21.59 21.62 21.24 21.30 3,337,330 -0.04(-0.16%)
Mar 03, 2014 21.25 21.44 21.19 21.34 1,559,186 -0.11(-0.52%)
Feb 28, 2014 21.57 21.65 21.37 21.45 1,652,270 -0.13(-0.62%)
Feb 27, 2014 21.58 21.73 21.41 21.58 2,159,887 +0.09(+0.43%)
Feb 26, 2014 21.48 21.72 21.41 21.49 3,589,788 +0.04(+0.20%)
Feb 25, 2014 21.79 21.88 21.37 21.45 3,219,521 -0.44(-2.02%)
Feb 24, 2014 22.17 22.29 21.83 21.89 2,331,289 -0.39(-1.77%)
Feb 21, 2014 22.40 22.44 22.17 22.29 1,737,201 -0.01(-0.06%)
Feb 20, 2014 22.18 22.33 21.99 22.30 1,832,668 +0.11(+0.51%)
Feb 19, 2014 22.54 22.60 22.17 22.19 2,962,386 -0.47(-2.08%)
Feb 18, 2014 22.74 22.96 22.55 22.66 2,747,847 -0.06(-0.28%)
Feb 14, 2014 22.32 22.72 22.72 22.72 4,888,558 +0.48(+2.15%)
Feb 13, 2014 21.77 22.26 21.75 22.24 3,335,535 +0.29(+1.31%)
Feb 12, 2014 22.41 22.74 21.82 21.96 4,509,471 -0.33(-1.48%)
Feb 11, 2014 21.30 22.37 20.94 22.28 5,908,742 +0.94(+4.40%)
Feb 10, 2014 20.98 21.55 20.92 21.35 5,211,625 +0.39(+1.87%)
Feb 07, 2014 20.11 20.99 20.02 20.95 3,870,226 +1.04(+5.20%)
Feb 06, 2014 19.82 20.06 19.65 19.92 2,491,088 +0.13(+0.67%)
Feb 05, 2014 19.50 20.01 19.48 19.78 2,731,116 +0.26(+1.33%)
Feb 04, 2014 19.35 19.61 19.27 19.53 3,232,904 +0.21(+1.09%)
Feb 03, 2014 19.70 19.71 19.25 19.32 5,348,618 -0.28(-1.43%)
Jan 31, 2014 19.34 19.72 19.23 19.60 2,705,905 +0.04(+0.21%)
Jan 30, 2014 19.61 19.71 19.39 19.55 2,179,373 +0.04(+0.22%)
Jan 29, 2014 19.39 19.71 19.33 19.51 1,814,016 -0.02(-0.11%)
Jan 28, 2014 19.53 19.59 19.36 19.53 2,503,157 +0.08(+0.43%)
Jan 27, 2014 19.67 19.78 19.35 19.45 5,350,765 -0.11(-0.54%)
Jan 24, 2014 20.02 20.14 19.40 19.55 5,714,827 -0.67(-3.29%)
Jan 23, 2014 20.14 20.42 20.10 20.22 3,202,014 -0.05(-0.24%)
Jan 22, 2014 20.20 20.30 20.04 20.27 2,761,964 +0.04(+0.21%)
Jan 21, 2014 20.58 20.59 20.14 20.23 3,122,458 -0.32(-1.57%)
Jan 17, 2014 20.25 20.55 20.55 20.55 3,312,288 +0.36(+1.80%)
Jan 16, 2014 20.12 20.27 20.05 20.18 2,772,752 +0.13(+0.63%)
Jan 15, 2014 19.88 20.18 19.87 20.06 3,342,171 +0.18(+0.92%)
Jan 14, 2014 19.73 20.13 19.72 19.88 3,168,262 +0.39(+2.01%)
Jan 13, 2014 19.30 19.55 19.22 19.48 3,651,930 +0.13(+0.69%)
Jan 10, 2014 19.15 19.43 19.15 19.35 2,075,005 +0.25(+1.32%)
Jan 09, 2014 19.37 19.42 19.05 19.10 2,383,910 -0.36(-1.87%)
Jan 08, 2014 19.41 19.59 19.23 19.46 3,908,421 -0.04(-0.18%)
Jan 07, 2014 19.69 19.76 19.48 19.50 2,800,734 -0.23(-1.17%)
Jan 06, 2014 20.01 20.03 19.58 19.73 3,474,931 -0.27(-1.37%)
Jan 03, 2014 20.43 20.47 19.99 20.00 3,158,141 -0.48(-2.33%)
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.