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, 2011 23.52 23.82 23.35 23.55 4,852,767 +0.01(+0.05%)
Mar 30, 2011 23.93 23.94 23.29 23.53 6,377,724 -0.11(-0.45%)
Mar 29, 2011 23.50 23.77 23.28 23.64 2,956,646 +0.13(+0.57%)
Mar 28, 2011 24.06 24.25 23.49 23.50 3,775,969 -0.63(-2.59%)
Mar 25, 2011 24.67 24.82 24.06 24.13 4,061,001 -0.43(-1.74%)
Mar 24, 2011 24.62 24.76 24.15 24.56 3,507,563 +0.26(+1.08%)
Mar 23, 2011 23.83 24.33 23.56 24.29 6,339,644 +0.80(+3.41%)
Mar 22, 2011 23.59 23.67 23.01 23.49 2,930,768 -0.05(-0.22%)
Mar 21, 2011 23.45 23.55 23.33 23.55 3,879,361 +0.23(+0.98%)
Mar 18, 2011 24.12 24.23 23.26 23.32 3,558,623 -0.26(-1.12%)
Mar 17, 2011 23.87 24.00 23.51 23.58 3,621,942 -0.02(-0.07%)
Mar 16, 2011 24.09 24.23 22.86 23.60 4,374,749 -0.32(-1.32%)
Mar 15, 2011 23.22 24.05 23.21 23.91 5,753,998 +0.64(+2.76%)
Mar 14, 2011 23.12 23.34 22.94 23.27 2,495,093 -0.07(-0.30%)
Mar 11, 2011 22.35 23.36 22.22 23.34 4,148,973 +0.74(+3.29%)
Mar 10, 2011 22.81 23.06 22.38 22.60 5,488,116 -0.68(-2.91%)
Mar 09, 2011 23.82 23.82 23.15 23.28 3,929,386 -0.54(-2.26%)
Mar 08, 2011 23.91 24.25 23.37 23.81 3,088,728 +0.00(+0.00%)
Mar 07, 2011 24.63 24.79 23.56 23.81 3,215,679 -0.77(-3.14%)
Mar 04, 2011 25.08 25.22 24.44 24.59 2,030,000 -0.39(-1.55%)
Mar 03, 2011 24.95 25.14 24.65 24.97 2,632,262 +0.47(+1.91%)
Mar 02, 2011 24.11 24.62 24.00 24.50 2,375,467 +0.36(+1.48%)
Mar 01, 2011 25.08 25.14 24.01 24.15 3,965,113 -0.60(-2.41%)
Feb 28, 2011 25.09 25.22 24.45 24.74 3,318,090 -0.05(-0.21%)
Feb 25, 2011 24.77 24.94 24.60 24.80 2,557,383 +0.37(+1.51%)
Feb 24, 2011 24.25 24.72 24.12 24.43 3,372,257 +0.05(+0.19%)
Feb 23, 2011 23.87 24.40 23.68 24.38 4,175,349 +0.40(+1.68%)
Feb 22, 2011 24.46 24.93 23.81 23.98 5,142,636 -0.95(-3.80%)
Feb 18, 2011 25.38 25.41 24.86 24.93 2,590,248 -0.48(-1.89%)
Feb 17, 2011 25.73 25.81 25.31 25.40 3,924,274 -0.40(-1.56%)
Feb 16, 2011 25.98 25.99 25.43 25.81 2,473,924 +0.09(+0.34%)
Feb 15, 2011 26.19 26.22 25.39 25.72 2,899,483 -0.40(-1.54%)
Feb 14, 2011 26.28 26.54 26.08 26.12 2,816,827 +0.16(+0.63%)
Feb 11, 2011 25.81 26.19 25.66 25.96 2,141,841 +0.10(+0.38%)
Feb 10, 2011 25.65 26.09 25.42 25.86 3,267,528 -0.05(-0.18%)
Feb 09, 2011 26.60 26.60 25.68 25.91 2,833,915 -0.72(-2.69%)
Feb 08, 2011 26.62 26.73 26.26 26.62 2,957,195 +0.09(+0.35%)
Feb 07, 2011 27.00 27.09 26.46 26.53 2,757,705 -0.20(-0.76%)
Feb 04, 2011 26.80 27.02 26.35 26.73 2,550,090 +0.07(+0.28%)
Feb 03, 2011 27.11 27.11 26.03 26.66 3,458,354 -0.31(-1.16%)
Feb 02, 2011 27.29 27.44 26.76 26.97 3,610,499 -0.34(-1.25%)
Feb 01, 2011 26.33 27.49 26.24 27.31 4,592,279 +1.44(+5.58%)
Jan 31, 2011 25.71 25.98 25.61 25.87 2,703,955 +0.33(+1.31%)
Jan 28, 2011 25.78 25.95 25.16 25.53 3,049,038 -0.25(-0.96%)
Jan 27, 2011 26.55 26.55 25.57 25.78 2,416,231 -0.54(-2.06%)
Jan 26, 2011 25.45 26.36 25.38 26.32 3,073,125 +1.02(+4.01%)
Jan 25, 2011 25.54 25.54 24.66 25.31 3,416,333 -0.46(-1.79%)
Jan 24, 2011 25.50 26.20 25.48 25.77 2,357,498 +0.27(+1.04%)
Jan 21, 2011 26.24 26.39 25.47 25.50 2,896,658 -0.55(-2.13%)
Jan 20, 2011 26.42 26.58 25.27 26.06 4,500,393 -0.91(-3.36%)
Jan 19, 2011 27.48 27.63 26.72 26.96 2,873,314 -0.46(-1.66%)
Jan 18, 2011 27.00 27.42 26.98 27.42 2,729,338 +0.61(+2.28%)
Jan 14, 2011 26.89 26.90 26.25 26.81 3,571,199 +0.05(+0.17%)
Jan 13, 2011 27.14 27.28 26.62 26.76 2,444,402 -0.51(-1.88%)
Jan 12, 2011 27.32 27.56 27.02 27.28 2,364,931 +0.31(+1.16%)
Jan 11, 2011 26.59 27.01 26.55 26.96 3,893,124 +0.70(+2.68%)
Jan 10, 2011 26.73 26.75 26.12 26.26 4,230,654 -0.59(-2.21%)
Jan 07, 2011 27.36 27.45 26.56 26.85 4,041,719 -0.63(-2.31%)
Jan 06, 2011 28.08 28.21 27.25 27.49 2,829,584 -0.56(-2.00%)
Jan 05, 2011 28.00 28.25 27.70 28.05 3,147,156 -0.20(-0.72%)
Jan 04, 2011 28.85 28.92 27.70 28.25 4,038,495 -0.37(-1.29%)
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.