Southern Copper Corp (NY: SCCO )

106.81 +2.50 (+2.39%)
Streaming Delayed Price Updated: 12:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 49.08 49.37 48.22 48.73 1,953,743 -0.89(-1.80%)
Sep 29, 2021 51.05 51.09 49.52 49.63 1,036,461 -0.89(-1.77%)
Sep 28, 2021 50.98 50.98 49.47 50.52 901,251 -0.91(-1.77%)
Sep 27, 2021 50.35 51.54 50.23 51.43 1,127,206 +1.13(+2.24%)
Sep 24, 2021 49.23 50.54 49.23 50.30 756,040 +0.70(+1.42%)
Sep 23, 2021 49.26 50.29 49.26 49.60 1,196,316 +0.34(+0.69%)
Sep 22, 2021 49.93 50.43 49.19 49.26 922,050 +0.26(+0.53%)
Sep 21, 2021 49.77 49.83 48.22 49.00 1,458,694 -0.37(-0.76%)
Sep 20, 2021 48.61 49.45 47.67 49.37 1,684,474 -1.41(-2.79%)
Sep 17, 2021 51.27 51.41 50.28 50.79 1,757,276 -0.55(-1.07%)
Sep 16, 2021 52.82 52.89 51.06 51.34 1,233,841 -2.78(-5.13%)
Sep 15, 2021 53.38 54.18 53.18 54.11 616,480 +1.36(+2.58%)
Sep 14, 2021 53.20 53.41 52.34 52.75 645,346 -0.62(-1.15%)
Sep 13, 2021 54.34 54.34 53.02 53.37 687,242 -0.34(-0.63%)
Sep 10, 2021 53.18 54.97 53.18 53.71 960,218 +1.46(+2.79%)
Sep 09, 2021 52.13 52.85 51.68 52.25 788,602 +0.16(+0.30%)
Sep 08, 2021 53.83 54.09 52.08 52.09 1,018,440 -2.05(-3.78%)
Sep 07, 2021 54.14 54.93 53.92 54.14 747,366 -0.23(-0.43%)
Sep 03, 2021 54.48 54.80 54.07 54.37 592,685 +0.21(+0.38%)
Sep 02, 2021 53.96 54.64 53.84 54.17 885,256 +0.58(+1.09%)
Sep 01, 2021 53.71 54.03 52.72 53.59 929,872 -0.75(-1.37%)
Aug 31, 2021 54.88 55.03 53.71 54.33 947,459 -0.39(-0.71%)
Aug 30, 2021 54.96 55.27 54.30 54.72 892,430 +0.03(+0.06%)
Aug 27, 2021 53.57 54.90 53.51 54.69 1,041,151 +1.56(+2.94%)
Aug 26, 2021 53.72 53.82 52.84 53.12 960,562 -1.07(-1.97%)
Aug 25, 2021 54.47 54.92 54.14 54.19 627,142 -0.55(-1.00%)
Aug 24, 2021 55.36 55.71 54.48 54.74 1,384,890 +0.31(+0.57%)
Aug 23, 2021 53.65 54.68 53.09 54.43 1,106,054 +1.66(+3.14%)
Aug 20, 2021 52.73 53.32 52.44 52.77 1,041,089 -0.07(-0.13%)
Aug 19, 2021 52.81 53.26 52.37 52.84 1,135,092 -1.43(-2.64%)
Aug 18, 2021 53.97 55.34 53.65 54.27 1,108,234 -0.53(-0.97%)
Aug 17, 2021 55.56 55.69 53.92 54.80 1,073,653 -1.48(-2.64%)
Aug 16, 2021 57.13 57.25 55.58 56.28 796,932 -2.06(-3.53%)
Aug 13, 2021 57.47 58.38 57.38 58.34 1,045,502 +1.04(+1.82%)
Aug 12, 2021 57.53 57.53 56.81 57.30 978,455 -0.46(-0.80%)
Aug 11, 2021 57.34 58.42 57.09 57.76 1,229,731 +0.79(+1.39%)
Aug 10, 2021 55.82 57.20 55.71 56.97 1,159,355 +1.11(+1.99%)
Aug 09, 2021 55.50 55.93 54.82 55.86 780,322 -0.15(-0.28%)
Aug 06, 2021 55.97 56.82 55.64 56.01 885,710 +0.32(+0.57%)
Aug 05, 2021 54.80 55.87 54.62 55.69 926,052 +0.33(+0.59%)
Aug 04, 2021 55.66 55.99 55.33 55.37 884,504 -0.68(-1.21%)
Aug 03, 2021 55.65 56.43 55.18 56.05 1,087,429 +0.71(+1.28%)
Aug 02, 2021 57.29 57.86 55.26 55.33 1,746,140 -0.87(-1.55%)
Jul 30, 2021 57.42 57.86 55.80 56.21 1,999,286 -1.77(-3.06%)
Jul 29, 2021 56.94 58.02 56.79 57.98 1,444,087 +2.17(+3.88%)
Jul 28, 2021 56.02 56.49 55.48 55.81 1,516,730 +0.16(+0.29%)
Jul 27, 2021 54.99 55.88 54.25 55.65 1,081,938 +0.25(+0.45%)
Jul 26, 2021 54.68 56.22 54.45 55.40 1,657,865 +1.39(+2.57%)
Jul 23, 2021 54.18 54.29 53.10 54.02 1,168,851 +0.01(+0.02%)
Jul 22, 2021 54.79 54.79 53.67 54.01 1,105,277 -0.41(-0.76%)
Jul 21, 2021 53.31 54.80 53.31 54.42 1,321,474 +1.29(+2.43%)
Jul 20, 2021 52.11 53.21 51.51 53.13 1,113,373 +1.00(+1.92%)
Jul 19, 2021 51.17 52.23 50.86 52.12 1,603,553 -0.92(-1.74%)
Jul 16, 2021 53.95 54.36 52.67 53.05 1,772,892 -1.72(-3.14%)
Jul 15, 2021 55.36 56.13 54.16 54.77 1,098,443 +0.14(+0.25%)
Jul 14, 2021 55.74 56.13 54.13 54.63 1,032,942 -0.51(-0.92%)
Jul 13, 2021 55.40 55.91 54.77 55.14 1,050,208 -0.58(-1.05%)
Jul 12, 2021 54.97 56.11 54.59 55.72 1,454,677 -0.09(-0.17%)
Jul 09, 2021 55.07 56.11 54.56 55.81 1,251,380 +1.96(+3.64%)
Jul 08, 2021 53.20 54.34 52.54 53.85 1,202,912 -0.94(-1.72%)
Jul 07, 2021 54.13 54.84 53.37 54.80 1,523,311 +1.33(+2.48%)
Jul 06, 2021 55.13 55.13 52.99 53.47 1,565,729 -1.50(-2.73%)
Jul 02, 2021 54.29 55.14 54.04 54.97 797,194 +0.86(+1.60%)
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.