Southern Copper Corp (NY: SCCO )

101.30 +2.12 (+2.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 17.52 17.79 17.51 17.60 3,173,747 -0.13(-0.75%)
Mar 30, 2010 17.79 18.07 17.61 17.74 2,890,444 -0.11(-0.62%)
Mar 29, 2010 17.52 17.87 17.35 17.85 3,670,766 +0.67(+3.92%)
Mar 26, 2010 17.05 17.45 16.95 17.18 3,261,445 +0.22(+1.28%)
Mar 25, 2010 17.44 17.51 16.95 16.96 4,014,273 -0.26(-1.52%)
Mar 24, 2010 17.54 17.56 17.19 17.22 4,184,157 -0.47(-2.64%)
Mar 23, 2010 17.31 17.75 17.26 17.69 5,085,350 +0.38(+2.18%)
Mar 22, 2010 16.90 17.33 16.71 17.31 3,938,654 +0.22(+1.27%)
Mar 19, 2010 17.68 17.78 17.08 17.09 3,681,499 -0.55(-3.12%)
Mar 18, 2010 17.98 18.22 17.61 17.64 2,813,490 -0.41(-2.25%)
Mar 17, 2010 18.07 18.30 17.94 18.05 3,810,037 +0.18(+1.00%)
Mar 16, 2010 17.55 17.89 17.40 17.87 4,069,054 +0.47(+2.72%)
Mar 15, 2010 17.24 17.43 17.21 17.40 3,404,109 -0.41(-2.31%)
Mar 12, 2010 17.80 17.87 17.59 17.81 5,560,494 +0.46(+2.63%)
Mar 11, 2010 17.36 17.40 17.13 17.35 3,270,426 -0.16(-0.92%)
Mar 10, 2010 17.45 17.71 17.38 17.51 5,143,874 +0.03(+0.16%)
Mar 09, 2010 17.37 17.64 17.27 17.49 3,414,975 -0.08(-0.44%)
Mar 08, 2010 17.49 17.67 17.46 17.56 3,333,452 +0.13(+0.73%)
Mar 05, 2010 17.04 17.55 16.97 17.44 3,867,346 +0.49(+2.89%)
Mar 04, 2010 16.90 16.98 16.65 16.95 3,037,312 +0.17(+0.99%)
Mar 03, 2010 16.87 17.09 16.75 16.78 4,387,907 +0.04(+0.27%)
Mar 02, 2010 16.71 16.89 16.54 16.74 5,750,239 +0.02(+0.10%)
Mar 01, 2010 16.69 16.72 16.26 16.72 5,303,561 +0.40(+2.45%)
Feb 26, 2010 15.99 16.36 15.65 16.32 4,179,344 +0.29(+1.84%)
Feb 25, 2010 15.84 16.03 15.57 16.03 5,485,883 -0.10(-0.65%)
Feb 24, 2010 16.36 16.51 15.97 16.13 4,710,860 -0.23(-1.40%)
Feb 23, 2010 16.88 16.88 16.23 16.36 3,903,129 -0.59(-3.48%)
Feb 22, 2010 17.29 17.29 16.80 16.95 4,042,999 -0.29(-1.68%)
Feb 19, 2010 16.86 17.31 16.86 17.24 2,711,336 +0.12(+0.68%)
Feb 18, 2010 16.77 17.18 16.72 17.12 2,994,881 +0.28(+1.68%)
Feb 17, 2010 16.93 17.56 16.75 16.84 3,040,214 -0.37(-2.14%)
Feb 16, 2010 16.89 17.30 16.74 17.20 10,410,737 +0.80(+4.88%)
Feb 12, 2010 15.94 16.40 16.40 16.40 9,918,968 +0.19(+1.18%)
Feb 11, 2010 15.53 16.29 15.43 16.21 9,264,067 +0.85(+5.53%)
Feb 10, 2010 15.46 15.61 15.19 15.36 6,977,014 -0.11(-0.71%)
Feb 09, 2010 15.40 15.68 15.19 15.47 9,474,479 +0.08(+0.53%)
Feb 08, 2010 15.53 15.75 14.95 15.39 10,512,820 +0.15(+1.01%)
Feb 05, 2010 14.71 15.24 14.45 15.24 12,427,283 +0.55(+3.77%)
Feb 04, 2010 15.01 15.02 14.61 14.68 13,780,890 -0.92(-5.90%)
Feb 03, 2010 15.95 15.95 15.06 15.60 14,439,690 -0.52(-3.20%)
Feb 02, 2010 16.19 16.22 15.73 16.12 9,566,917 +0.86(+5.62%)
Feb 01, 2010 14.95 15.69 14.91 15.26 9,489,743 +0.66(+4.53%)
Jan 29, 2010 15.31 15.65 14.56 14.60 11,437,560 -0.54(-3.58%)
Jan 28, 2010 15.89 16.05 14.84 15.14 17,305,104 -0.77(-4.82%)
Jan 27, 2010 15.84 16.15 15.59 15.91 8,725,414 -0.08(-0.51%)
Jan 26, 2010 16.22 16.34 15.81 15.99 7,790,266 -0.49(-2.96%)
Jan 25, 2010 16.46 16.69 16.34 16.48 4,958,750 +0.22(+1.35%)
Jan 22, 2010 16.37 16.96 15.97 16.26 14,601,288 -0.50(-2.98%)
Jan 21, 2010 17.64 17.70 16.68 16.76 11,430,702 -0.98(-5.53%)
Jan 20, 2010 18.20 18.23 17.60 17.74 8,680,978 -0.72(-3.92%)
Jan 19, 2010 18.27 18.50 18.15 18.47 6,535,737 +0.25(+1.35%)
Jan 15, 2010 18.50 18.22 18.22 18.22 7,534,388 -0.42(-2.26%)
Jan 14, 2010 18.97 19.07 18.56 18.64 6,193,291 -0.28(-1.48%)
Jan 13, 2010 18.78 19.01 18.42 18.92 6,655,794 -0.15(-0.78%)
Jan 12, 2010 19.51 19.54 18.88 19.07 5,898,791 -0.83(-4.19%)
Jan 11, 2010 20.17 20.28 19.72 19.90 4,762,233 +0.02(+0.11%)
Jan 08, 2010 19.51 19.95 19.43 19.88 3,888,828 +0.38(+1.97%)
Jan 07, 2010 19.58 19.74 19.34 19.50 4,052,375 -0.19(-0.95%)
Jan 06, 2010 19.21 19.75 19.08 19.68 5,514,693 +0.62(+3.25%)
Jan 05, 2010 18.82 19.13 18.72 19.06 4,139,541 +0.19(+0.99%)
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.