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, 2005 2.531 2.597 2.531 2.554 3,160,569 +0.07(+2.76%)
Mar 30, 2005 2.381 2.508 2.372 2.485 5,612,155 +0.07(+2.80%)
Mar 29, 2005 2.469 2.555 2.386 2.418 5,362,436 -0.06(-2.45%)
Mar 28, 2005 2.562 2.567 2.474 2.479 4,479,735 -0.08(-3.20%)
Mar 24, 2005 2.574 2.618 2.556 2.560 1,942,376 -0.01(-0.54%)
Mar 23, 2005 2.689 2.689 2.547 2.574 4,512,307 -0.10(-3.92%)
Mar 22, 2005 2.669 2.740 2.669 2.679 3,441,774 +0.00(+0.02%)
Mar 21, 2005 2.726 2.740 2.602 2.679 4,390,705 -0.08(-2.89%)
Mar 18, 2005 2.853 2.855 2.717 2.759 2,997,709 -0.06(-2.16%)
Mar 17, 2005 2.860 2.860 2.777 2.819 7,160,411 +0.04(+1.56%)
Mar 16, 2005 2.786 2.844 2.724 2.776 7,518,703 -0.00(-0.03%)
Mar 15, 2005 2.740 2.867 2.723 2.777 3,916,240 +0.06(+2.39%)
Mar 14, 2005 2.718 2.723 2.712 2.712 6,455,770 -0.02(-0.64%)
Mar 11, 2005 2.694 2.782 2.694 2.729 2,623,131 +0.07(+2.56%)
Mar 10, 2005 2.798 2.798 2.648 2.661 5,791,301 -0.14(-4.89%)
Mar 09, 2005 2.874 2.891 2.745 2.798 7,026,865 -0.04(-1.32%)
Mar 08, 2005 2.924 2.969 2.816 2.835 4,915,114 -0.06(-1.96%)
Mar 07, 2005 3.016 3.016 2.883 2.892 4,969,401 -0.06(-2.18%)
Mar 04, 2005 2.877 3.062 2.834 2.957 8,724,953 +0.20(+7.16%)
Mar 03, 2005 2.625 2.772 2.606 2.759 7,150,639 +0.10(+3.90%)
Mar 02, 2005 2.776 2.776 2.650 2.655 11,318,769 -0.17(-5.91%)
Mar 01, 2005 2.982 2.982 2.758 2.822 10,432,811 -0.08(-2.59%)
Feb 28, 2005 2.970 3.039 2.788 2.897 8,607,693 +0.16(+5.78%)
Feb 25, 2005 2.627 2.751 2.627 2.739 6,564,343 +0.10(+3.79%)
Feb 24, 2005 2.699 2.763 2.603 2.639 8,995,300 -0.01(-0.52%)
Feb 23, 2005 2.511 2.657 2.510 2.653 5,043,231 +0.15(+6.14%)
Feb 22, 2005 2.478 2.563 2.467 2.499 6,904,178 +0.06(+2.43%)
Feb 18, 2005 2.369 2.440 2.340 2.440 4,389,619 +0.10(+4.39%)
Feb 17, 2005 2.346 2.409 2.327 2.337 5,758,729 +0.02(+0.95%)
Feb 16, 2005 2.275 2.337 2.275 2.315 4,458,021 +0.07(+2.95%)
Feb 15, 2005 2.282 2.303 2.244 2.249 3,386,402 -0.05(-2.26%)
Feb 14, 2005 2.286 2.326 2.259 2.301 5,640,384 +0.07(+3.12%)
Feb 11, 2005 2.204 2.251 2.192 2.231 2,650,275 +0.03(+1.23%)
Feb 10, 2005 2.132 2.204 2.131 2.204 2,346,269 +0.07(+3.48%)
Feb 09, 2005 2.169 2.180 2.130 2.130 1,741,516 -0.04(-1.85%)
Feb 08, 2005 2.186 2.199 2.155 2.170 2,324,555 -0.02(-0.72%)
Feb 07, 2005 2.207 2.209 2.165 2.186 2,255,068 -0.00(-0.08%)
Feb 04, 2005 2.192 2.238 2.164 2.187 4,246,303 -0.00(-0.21%)
Feb 03, 2005 2.024 2.222 2.024 2.192 3,519,947 -0.03(-1.14%)
Feb 02, 2005 2.201 2.220 2.183 2.217 4,239,788 +0.04(+1.67%)
Feb 01, 2005 2.187 2.195 2.153 2.181 2,744,733 +0.01(+0.57%)
Jan 31, 2005 2.115 2.180 2.100 2.169 3,372,287 +0.07(+3.11%)
Jan 28, 2005 2.116 2.117 2.086 2.103 2,071,579 -0.01(-0.44%)
Jan 27, 2005 2.096 2.116 2.069 2.112 2,211,638 +0.01(+0.59%)
Jan 26, 2005 2.091 2.118 2.078 2.100 2,277,868 +0.02(+0.93%)
Jan 25, 2005 2.040 2.107 2.036 2.081 4,329,904 +0.03(+1.51%)
Jan 24, 2005 2.084 2.107 2.049 2.050 1,499,397 -0.02(-1.09%)
Jan 21, 2005 2.042 2.117 2.033 2.072 3,718,636 +0.03(+1.67%)
Jan 20, 2005 2.070 2.070 2.033 2.038 2,460,271 -0.04(-1.95%)
Jan 19, 2005 2.095 2.095 2.059 2.079 2,601,417 +0.01(+0.56%)
Jan 18, 2005 2.040 2.077 2.008 2.067 2,372,327 +0.03(+1.33%)
Jan 14, 2005 2.026 2.058 2.026 2.040 2,085,693 +0.02(+1.00%)
Jan 13, 2005 1.977 2.048 1.970 2.020 3,501,489 +0.03(+1.60%)
Jan 12, 2005 2.008 2.011 1.953 1.988 3,291,943 -0.01(-0.42%)
Jan 11, 2005 2.003 2.003 1.969 1.996 2,997,709 +0.00(+0.12%)
Jan 10, 2005 2.056 2.060 1.988 1.994 3,592,691 -0.04(-2.04%)
Jan 07, 2005 2.014 2.058 1.987 2.035 3,826,124 +0.04(+2.22%)
Jan 06, 2005 2.015 2.015 1.965 1.991 4,624,138 +0.00(+0.14%)
Jan 05, 2005 2.027 2.049 1.978 1.989 6,684,859 -0.03(-1.39%)
Jan 04, 2005 2.100 2.123 1.992 2.017 3,970,526 -0.11(-5.22%)
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.