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 (%)
Mar 31, 2016 20.41 20.56 20.11 20.14 1,470,932 -0.35(-1.70%)
Mar 30, 2016 20.71 21.05 20.21 20.48 1,232,202 -0.06(-0.28%)
Mar 29, 2016 19.87 20.56 19.79 20.54 914,925 +0.38(+1.87%)
Mar 28, 2016 20.32 20.48 19.87 20.16 996,230 -0.16(-0.79%)
Mar 24, 2016 19.73 20.32 20.32 20.32 1,399,845 +0.37(+1.86%)
Mar 23, 2016 20.32 20.37 19.93 19.95 1,058,178 -0.68(-3.31%)
Mar 22, 2016 20.35 20.77 20.35 20.64 939,155 +0.13(+0.64%)
Mar 21, 2016 20.56 20.83 20.30 20.51 1,303,166 -0.09(-0.42%)
Mar 18, 2016 20.71 21.22 20.48 20.59 3,056,757 -0.07(-0.35%)
Mar 17, 2016 20.34 20.80 20.24 20.67 1,942,983 +0.55(+2.75%)
Mar 16, 2016 19.21 20.14 19.09 20.11 1,960,048 +0.76(+3.94%)
Mar 15, 2016 19.26 19.45 19.07 19.35 1,255,757 -0.17(-0.89%)
Mar 14, 2016 19.34 19.68 19.20 19.53 1,568,223 +0.01(+0.07%)
Mar 11, 2016 19.21 19.56 19.06 19.51 1,996,142 +0.41(+2.17%)
Mar 10, 2016 19.05 19.24 18.81 19.10 1,331,050 +0.07(+0.34%)
Mar 09, 2016 18.96 19.11 18.56 19.03 1,965,568 +0.19(+1.00%)
Mar 08, 2016 19.23 19.35 18.67 18.84 2,378,132 -0.74(-3.78%)
Mar 07, 2016 19.68 19.93 19.50 19.58 2,299,401 +0.01(+0.04%)
Mar 04, 2016 19.29 20.11 19.29 19.58 3,425,394 +0.59(+3.10%)
Mar 03, 2016 18.68 19.05 18.52 18.99 2,897,591 +0.29(+1.55%)
Mar 02, 2016 18.15 18.72 18.12 18.70 2,305,420 +0.72(+4.00%)
Mar 01, 2016 17.76 18.04 17.45 17.98 1,867,526 +0.58(+3.34%)
Feb 29, 2016 17.84 17.90 17.29 17.40 2,434,065 -0.50(-2.80%)
Feb 26, 2016 18.22 18.22 17.82 17.90 1,623,940 +0.12(+0.69%)
Feb 25, 2016 17.59 17.80 17.29 17.77 1,412,005 +0.09(+0.53%)
Feb 24, 2016 17.42 17.72 17.11 17.68 2,026,736 +0.00(+0.00%)
Feb 23, 2016 17.98 17.98 17.59 17.68 2,126,827 -0.46(-2.52%)
Feb 22, 2016 17.68 18.18 17.56 18.14 3,199,162 +0.88(+5.09%)
Feb 19, 2016 17.49 17.53 17.12 17.26 2,579,803 -0.36(-2.06%)
Feb 18, 2016 18.43 18.44 17.40 17.62 3,975,455 -0.90(-4.86%)
Feb 17, 2016 18.70 19.02 18.10 18.52 4,388,756 -0.66(-3.45%)
Feb 16, 2016 19.23 19.63 19.04 19.18 2,691,118 +0.02(+0.11%)
Feb 12, 2016 17.91 19.16 19.16 19.16 2,266,286 +1.25(+6.98%)
Feb 11, 2016 17.72 18.77 17.26 17.91 3,307,555 -0.31(-1.68%)
Feb 10, 2016 18.29 18.52 18.09 18.22 1,965,517 -0.20(-1.10%)
Feb 09, 2016 18.41 18.62 17.93 18.42 3,064,481 -0.51(-2.68%)
Feb 08, 2016 19.15 19.42 18.62 18.93 1,314,206 -0.30(-1.59%)
Feb 05, 2016 19.11 19.65 18.94 19.23 1,797,643 -0.31(-1.60%)
Feb 04, 2016 18.74 19.78 18.59 19.55 2,718,217 +1.09(+5.90%)
Feb 03, 2016 17.88 18.46 17.37 18.46 1,752,137 +0.91(+5.17%)
Feb 02, 2016 17.80 18.03 17.43 17.55 2,026,834 -0.87(-4.73%)
Feb 01, 2016 18.57 18.77 18.04 18.42 1,657,382 -0.39(-2.08%)
Jan 29, 2016 18.00 18.82 17.84 18.81 2,145,253 +0.68(+3.76%)
Jan 28, 2016 18.17 18.33 17.84 18.13 1,517,358 +0.17(+0.97%)
Jan 27, 2016 17.98 18.43 17.82 17.96 1,737,863 -0.18(-1.00%)
Jan 26, 2016 17.69 18.23 17.61 18.14 2,987,275 +1.09(+6.39%)
Jan 25, 2016 16.86 17.20 16.86 17.05 1,557,133 -0.09(-0.55%)
Jan 22, 2016 17.09 17.41 16.93 17.14 1,899,819 +0.44(+2.65%)
Jan 21, 2016 16.42 16.90 16.13 16.70 1,506,735 +0.25(+1.55%)
Jan 20, 2016 15.75 16.62 15.64 16.45 3,103,272 +0.27(+1.66%)
Jan 19, 2016 16.74 16.84 15.98 16.18 1,686,856 -0.30(-1.85%)
Jan 15, 2016 15.93 16.48 16.48 16.48 2,747,515 -0.12(-0.70%)
Jan 14, 2016 16.50 16.66 16.19 16.60 1,855,413 +0.15(+0.93%)
Jan 13, 2016 16.78 16.85 16.19 16.45 2,292,877 -0.08(-0.48%)
Jan 12, 2016 16.85 16.98 16.09 16.53 3,228,610 -0.45(-2.65%)
Jan 11, 2016 17.60 17.64 16.77 16.98 3,467,868 -0.49(-2.82%)
Jan 08, 2016 17.83 17.98 17.45 17.47 1,712,216 -0.36(-1.99%)
Jan 07, 2016 17.81 18.09 17.52 17.83 3,231,414 -0.46(-2.54%)
Jan 06, 2016 18.40 18.56 18.17 18.29 2,105,007 -0.54(-2.89%)
Jan 05, 2016 18.99 19.21 18.59 18.83 2,345,290 +0.21(+1.13%)
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.