Southern Peru Copper Corp (NY: SCCO )

76.47 USD +1.58 (+2.11%)
Streaming Delayed Price Updated: 3:47 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2021 72.82 75.27 72.60 74.89 1,333,295 +3.56(+4.99%)
Feb 26, 2021 74.41 74.75 70.98 71.33 2,572,400 -3.75(-4.99%)
Feb 25, 2021 77.87 78.40 75.03 75.08 1,279,023 -3.40(-4.33%)
Feb 24, 2021 79.16 79.20 77.66 78.48 1,408,074 -0.79(-1.00%)
Feb 23, 2021 79.09 79.94 76.04 79.27 1,724,754 -2.26(-2.77%)
Feb 22, 2021 81.99 83.15 80.76 81.53 1,993,836 +2.11(+2.66%)
Feb 19, 2021 76.05 79.49 75.72 79.42 1,925,700 +4.91(+6.59%)
Feb 18, 2021 75.22 76.14 73.82 74.51 1,202,852 +0.18(+0.24%)
Feb 17, 2021 73.45 74.74 72.91 74.33 1,193,514 +1.31(+1.79%)
Feb 16, 2021 75.00 75.07 72.64 73.02 1,040,771 +0.56(+0.77%)
Feb 12, 2021 70.42 72.50 70.32 72.46 689,400 +1.81(+2.56%)
Feb 11, 2021 71.19 72.15 69.77 70.65 552,689 -0.85(-1.19%)
Feb 10, 2021 72.47 72.92 70.66 71.50 792,522 +0.44(+0.62%)
Feb 09, 2021 70.40 71.19 69.38 71.06 681,122 -0.17(-0.24%)
Feb 08, 2021 72.25 73.19 71.03 71.23 992,551 -0.23(-0.32%)
Feb 05, 2021 69.95 72.27 69.69 71.46 1,379,600 +1.94(+2.79%)
Feb 04, 2021 67.94 69.60 67.57 69.52 663,144 +1.63(+2.40%)
Feb 03, 2021 68.81 68.90 67.84 67.89 1,142,250 -0.24(-0.35%)
Feb 02, 2021 68.87 68.99 67.12 68.13 982,200 -0.74(-1.07%)
Feb 01, 2021 67.75 68.95 66.86 68.87 903,724 +2.46(+3.70%)
Jan 29, 2021 69.79 69.85 66.32 66.41 1,201,900 -2.74(-3.96%)
Jan 28, 2021 68.40 69.82 67.85 69.15 1,060,584 +1.75(+2.60%)
Jan 27, 2021 68.02 68.40 66.32 67.40 1,061,132 -2.35(-3.37%)
Jan 26, 2021 70.68 71.23 69.40 69.75 904,779 -0.04(-0.06%)
Jan 25, 2021 71.55 71.74 68.90 69.79 901,596 -1.23(-1.73%)
Jan 22, 2021 69.12 71.29 68.43 71.02 660,200 +0.61(+0.87%)
Jan 21, 2021 70.20 70.78 69.65 70.41 490,951 +0.14(+0.20%)
Jan 20, 2021 72.00 72.00 70.07 70.27 743,616 -0.63(-0.89%)
Jan 19, 2021 70.24 71.64 70.04 70.90 1,033,409 +1.79(+2.59%)
Jan 15, 2021 69.66 70.57 68.78 69.11 643,000 -1.89(-2.66%)
Jan 14, 2021 70.24 71.69 68.80 71.00 758,217 +0.76(+1.08%)
Jan 13, 2021 71.79 71.79 70.08 70.24 541,610 -1.57(-2.19%)
Jan 12, 2021 71.00 71.98 70.05 71.81 914,113 +1.15(+1.63%)
Jan 11, 2021 69.18 71.33 68.58 70.66 903,851 -0.78(-1.09%)
Jan 08, 2021 71.09 71.46 69.95 71.44 888,300 +0.26(+0.37%)
Jan 07, 2021 70.00 71.35 69.75 71.18 1,232,578 +2.23(+3.23%)
Jan 06, 2021 68.57 69.70 68.12 68.95 1,074,704 +0.79(+1.16%)
Jan 05, 2021 66.95 68.22 66.85 68.16 1,049,820 +0.89(+1.32%)
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.