Southern Copper Corp (NY: SCCO )

104.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 19.11 19.50 18.83 19.13 7,555,818 -0.06(-0.31%)
Mar 28, 2008 19.71 19.71 19.06 19.19 7,199,595 -0.43(-2.18%)
Mar 27, 2008 19.85 20.08 19.50 19.61 8,633,414 +0.03(+0.15%)
Mar 26, 2008 19.35 19.63 19.25 19.58 9,220,606 +0.42(+2.20%)
Mar 25, 2008 19.29 19.68 19.05 19.16 12,184,479 +0.40(+2.12%)
Mar 24, 2008 18.42 19.36 18.42 18.76 7,388,295 +0.40(+2.17%)
Mar 21, 2008 18.10 18.54 17.33 18.37 15,023,085 +0.00(+0.00%)
Mar 20, 2008 18.10 18.54 17.33 18.37 15,023,085 +0.04(+0.24%)
Mar 19, 2008 19.69 19.69 18.20 18.32 15,572,428 -1.39(-7.06%)
Mar 18, 2008 19.52 19.71 18.98 19.71 8,920,059 +0.89(+4.71%)
Mar 17, 2008 19.30 19.58 18.53 18.83 12,455,890 -1.23(-6.12%)
Mar 14, 2008 20.81 20.87 19.64 20.05 9,594,364 -0.50(-2.42%)
Mar 13, 2008 20.63 20.72 19.72 20.55 8,551,360 -0.10(-0.46%)
Mar 12, 2008 20.89 21.24 20.56 20.65 8,380,683 -0.11(-0.51%)
Mar 11, 2008 19.91 20.75 19.91 20.75 12,020,837 +1.15(+5.88%)
Mar 10, 2008 20.26 20.59 19.55 19.60 10,968,539 -1.16(-5.57%)
Mar 07, 2008 20.26 20.89 20.08 20.75 11,815,671 -0.06(-0.29%)
Mar 06, 2008 20.47 21.09 20.47 20.82 11,737,640 +0.12(+0.57%)
Mar 05, 2008 19.99 20.85 19.99 20.70 12,089,673 +0.97(+4.92%)
Mar 04, 2008 20.75 20.95 19.17 19.73 21,867,172 -1.44(-6.79%)
Mar 03, 2008 21.03 21.64 20.60 21.16 12,595,798 +0.14(+0.68%)
Feb 29, 2008 21.86 21.86 20.88 21.02 10,662,894 -0.97(-4.43%)
Feb 28, 2008 21.35 22.05 21.07 21.99 11,715,594 +0.64(+2.98%)
Feb 27, 2008 20.77 21.76 20.70 21.36 14,143,364 +0.46(+2.21%)
Feb 26, 2008 20.73 20.95 20.52 20.90 17,127,436 -0.18(-0.84%)
Feb 25, 2008 20.90 21.15 20.45 21.07 12,637,403 +0.01(+0.05%)
Feb 22, 2008 21.23 21.31 20.42 21.06 12,672,255 -0.02(-0.11%)
Feb 21, 2008 21.19 21.55 20.74 21.09 20,544,734 +0.24(+1.15%)
Feb 20, 2008 19.74 20.94 19.52 20.85 15,821,267 +0.79(+3.93%)
Feb 19, 2008 19.25 20.40 19.08 20.06 16,942,038 +1.38(+7.40%)
Feb 18, 2008 18.37 18.83 18.26 18.68 0 +0.00(+0.00%)
Feb 15, 2008 18.37 18.83 18.26 18.68 6,334,607 +0.14(+0.78%)
Feb 14, 2008 18.96 18.96 18.30 18.53 10,545,738 -0.17(-0.92%)
Feb 13, 2008 18.46 18.90 18.23 18.70 11,535,465 +0.23(+1.27%)
Feb 12, 2008 18.70 18.97 18.31 18.47 18,098,522 +0.05(+0.28%)
Feb 11, 2008 17.83 18.49 17.69 18.42 13,860,107 +0.82(+4.68%)
Feb 08, 2008 16.81 17.84 16.73 17.60 14,387,589 +0.61(+3.59%)
Feb 07, 2008 16.63 17.29 16.08 16.99 14,645,668 +0.19(+1.12%)
Feb 06, 2008 17.36 17.59 16.67 16.80 9,223,988 -0.42(-2.45%)
Feb 05, 2008 17.68 17.90 17.13 17.22 15,456,260 -0.91(-5.04%)
Feb 04, 2008 18.42 18.42 17.70 18.13 11,881,212 +0.03(+0.14%)
Feb 01, 2008 17.67 18.25 17.50 18.11 12,522,283 +0.79(+4.55%)
Jan 31, 2008 16.81 17.47 16.49 17.32 16,063,592 +0.32(+1.90%)
Jan 30, 2008 16.39 17.45 16.03 17.00 18,567,158 +0.57(+3.44%)
Jan 29, 2008 16.21 16.64 16.12 16.43 9,686,614 +0.44(+2.76%)
Jan 28, 2008 15.29 16.16 15.15 15.99 13,681,797 -0.09(-0.55%)
Jan 25, 2008 16.30 16.76 15.77 16.08 14,004,379 +0.42(+2.69%)
Jan 24, 2008 15.18 15.96 15.02 15.66 18,874,154 +0.89(+6.04%)
Jan 23, 2008 14.09 14.97 13.58 14.76 18,813,482 -0.13(-0.84%)
Jan 22, 2008 14.08 15.45 13.49 14.89 18,371,606 -0.57(-3.68%)
Jan 21, 2008 15.46 16.06 14.99 15.46 0 +0.00(+0.00%)
Jan 18, 2008 15.46 16.06 14.99 15.46 14,409,928 +0.25(+1.66%)
Jan 17, 2008 16.63 16.81 15.11 15.21 18,516,264 -1.01(-6.23%)
Jan 16, 2008 16.90 16.95 15.68 16.22 21,685,568 -1.21(-6.93%)
Jan 15, 2008 18.12 18.24 17.28 17.42 10,990,791 -0.86(-4.72%)
Jan 14, 2008 17.96 18.33 17.72 18.29 9,893,782 +0.62(+3.48%)
Jan 11, 2008 18.06 18.13 17.59 17.67 11,783,213 -0.43(-2.38%)
Jan 10, 2008 18.15 18.41 17.80 18.10 11,066,570 -0.10(-0.57%)
Jan 09, 2008 18.24 18.47 17.52 18.21 15,740,217 -0.20(-1.10%)
Jan 08, 2008 18.94 19.16 18.40 18.41 12,195,477 -0.13(-0.68%)
Jan 07, 2008 18.99 19.25 18.17 18.53 11,627,910 -0.62(-3.26%)
Jan 04, 2008 19.65 19.79 18.91 19.16 8,783,436 -0.87(-4.37%)
Jan 03, 2008 19.77 20.47 19.56 20.03 7,939,050 +0.40(+2.03%)
Jan 02, 2008 19.57 20.02 19.07 19.63 8,358,192 +0.27(+1.39%)
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.