Southern Copper Corp (NY: SCCO )

109.55 -2.30 (-2.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 17.29 17.53 16.96 17.25 9,792 +0.11(+0.63%)
Aug 30, 2010 17.22 17.39 17.05 17.14 2,442,993 -0.06(-0.37%)
Aug 27, 2010 17.18 17.25 16.38 17.21 6,129,949 +0.86(+5.25%)
Aug 26, 2010 16.35 16.58 16.28 16.35 3,251,859 +0.14(+0.85%)
Aug 25, 2010 15.84 16.30 15.74 16.21 6,499,667 +0.06(+0.39%)
Aug 24, 2010 16.45 16.45 15.92 16.15 830 -0.49(-2.95%)
Aug 23, 2010 16.97 17.06 16.64 16.64 2,439,055 -0.17(-1.02%)
Aug 20, 2010 16.81 16.84 16.52 16.81 2,266,929 -0.03(-0.17%)
Aug 19, 2010 17.17 17.43 16.80 16.84 393 -0.34(-2.00%)
Aug 18, 2010 17.32 17.50 17.18 17.18 1,360 -0.13(-0.76%)
Aug 17, 2010 17.26 17.44 17.20 17.32 1,500 +0.37(+2.16%)
Aug 16, 2010 16.71 17.17 16.66 16.95 2,715,151 +0.21(+1.23%)
Aug 13, 2010 16.74 17.00 16.70 16.74 2,838,336 -0.18(-1.05%)
Aug 12, 2010 16.52 17.06 16.52 16.92 2,844,412 +0.15(+0.92%)
Aug 11, 2010 16.89 16.96 16.62 16.77 4,477,769 -0.32(-1.87%)
Aug 10, 2010 17.08 17.51 17.08 17.09 33,574 -0.44(-2.52%)
Aug 09, 2010 17.47 17.64 17.36 17.53 3,267,705 +0.19(+1.11%)
Aug 06, 2010 17.34 17.81 17.22 17.34 6,099,413 -0.28(-1.60%)
Aug 05, 2010 17.85 17.85 17.46 17.62 3,225,031 -0.31(-1.70%)
Aug 04, 2010 17.95 18.15 17.71 17.92 1,520 -0.03(-0.16%)
Aug 03, 2010 18.28 18.28 17.77 17.95 530 -0.35(-1.91%)
Aug 02, 2010 18.12 18.32 18.06 18.30 4,315,062 +0.55(+3.12%)
Jul 30, 2010 17.75 17.81 17.24 17.75 4,619,436 +0.12(+0.71%)
Jul 29, 2010 17.90 18.35 17.55 17.62 707 -0.16(-0.92%)
Jul 28, 2010 17.79 17.93 17.55 17.79 238 +0.15(+0.83%)
Jul 27, 2010 17.64 18.27 17.49 17.64 181,592 -0.52(-2.86%)
Jul 26, 2010 18.33 18.33 17.86 18.16 6,623,870 -0.07(-0.37%)
Jul 23, 2010 19.01 19.01 17.79 18.23 13,135,002 +0.12(+0.66%)
Jul 22, 2010 17.97 18.39 17.92 18.11 1,327 +0.55(+3.12%)
Jul 21, 2010 17.69 18.08 17.38 17.56 7,698,879 +0.27(+1.54%)
Jul 20, 2010 17.30 17.32 16.27 17.30 242 +0.76(+4.58%)
Jul 19, 2010 16.54 16.76 16.45 16.54 3,066,425 +0.19(+1.18%)
Jul 16, 2010 16.35 16.71 16.29 16.35 4,545,715 -0.24(-1.43%)
Jul 15, 2010 16.99 17.07 16.44 16.59 4,534,832 -0.41(-2.39%)
Jul 14, 2010 17.05 17.21 16.88 16.99 3,524,486 -0.08(-0.46%)
Jul 13, 2010 16.82 17.18 16.73 17.07 6,016 +0.38(+2.31%)
Jul 12, 2010 16.99 17.00 16.33 16.69 3,797,402 -0.43(-2.51%)
Jul 09, 2010 17.12 17.20 16.59 17.12 3,125,873 +0.45(+2.68%)
Jul 08, 2010 16.49 16.70 16.42 16.67 1,642 +0.33(+2.04%)
Jul 07, 2010 15.39 16.35 15.39 16.34 5,313,887 +0.93(+6.05%)
Jul 06, 2010 15.36 15.79 15.22 15.40 1,010 +0.46(+3.10%)
Jul 02, 2010 14.94 15.37 14.84 14.94 3,432,161 -0.05(-0.34%)
Jul 01, 2010 15.00 15.25 14.49 14.99 5,298,291 -0.01(-0.04%)
Jun 30, 2010 15.32 15.47 14.95 15.00 1,265 -0.28(-1.81%)
Jun 29, 2010 15.91 15.91 15.18 15.27 221 -1.45(-8.65%)
Jun 25, 2010 16.72 16.86 16.17 16.72 5,187,804 +0.25(+1.54%)
Jun 24, 2010 16.93 16.93 16.41 16.47 4,978,426 -0.55(-3.25%)
Jun 23, 2010 16.96 17.08 16.53 17.02 4,377,677 -0.02(-0.10%)
Jun 22, 2010 17.58 17.73 17.01 17.04 353 -0.49(-2.77%)
Jun 21, 2010 17.89 18.22 17.36 17.52 6,379,108 +0.39(+2.28%)
Jun 18, 2010 17.13 17.33 16.96 17.13 3,076,213 -0.02(-0.13%)
Jun 17, 2010 17.43 17.44 16.97 17.16 453 -0.33(-1.91%)
Jun 16, 2010 17.51 17.68 17.36 17.49 4,323,391 -0.24(-1.37%)
Jun 15, 2010 17.40 17.73 17.31 17.73 3,908,095 +0.55(+3.19%)
Jun 14, 2010 17.61 17.85 17.17 17.18 5,014,924 -0.08(-0.49%)
Jun 11, 2010 16.92 17.29 16.71 17.27 4,903,776 +0.29(+1.70%)
Jun 10, 2010 16.37 17.06 16.37 16.98 1,785 +1.01(+6.33%)
Jun 09, 2010 16.04 16.44 15.92 15.97 6,737,553 +0.21(+1.33%)
Jun 08, 2010 14.99 15.79 14.99 15.76 1,769 +0.93(+6.25%)
Jun 07, 2010 15.41 15.56 14.82 14.83 7,418,173 -0.58(-3.74%)
Jun 04, 2010 15.41 16.12 15.27 15.41 6,003,366 -0.99(-6.03%)
Jun 03, 2010 16.73 16.91 15.97 16.40 4,738,670 -0.33(-1.96%)
Jun 02, 2010 15.83 16.75 15.77 16.73 34,444 +0.95(+6.05%)
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.