Southern Copper Corp (NY: SCCO )

109.55 -2.30 (-2.06%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 19.16 19.28 18.88 19.10 4,188,114 +0.12(+0.64%)
Nov 27, 2009 18.78 19.26 18.64 18.98 2,752,863 -0.68(-3.46%)
Nov 25, 2009 19.27 19.71 19.16 19.66 3,560,753 +0.57(+2.99%)
Nov 24, 2009 19.24 19.24 18.78 19.09 3,477,427 -0.13(-0.66%)
Nov 23, 2009 19.41 19.72 19.10 19.22 4,089,041 +0.10(+0.52%)
Nov 20, 2009 18.93 19.13 18.70 19.12 3,062,658 -0.05(-0.26%)
Nov 19, 2009 19.23 19.23 18.64 19.17 5,119,648 -0.18(-0.91%)
Nov 18, 2009 19.87 19.87 19.11 19.34 4,926,443 -0.42(-2.14%)
Nov 17, 2009 19.51 19.77 19.30 19.77 5,257,799 +0.13(+0.67%)
Nov 16, 2009 19.27 19.77 19.24 19.63 4,614,210 +0.66(+3.50%)
Nov 13, 2009 18.78 19.07 18.64 18.97 3,982,906 +0.36(+1.91%)
Nov 12, 2009 18.95 19.22 18.50 18.61 3,944,266 -0.59(-3.06%)
Nov 11, 2009 19.36 19.60 19.12 19.20 3,614,611 +0.15(+0.81%)
Nov 10, 2009 18.92 19.19 18.75 19.05 3,491,300 +0.05(+0.29%)
Nov 09, 2009 18.70 19.13 18.67 18.99 3,950,269 +0.60(+3.25%)
Nov 06, 2009 18.33 18.81 18.26 18.39 4,220,935 -0.11(-0.59%)
Nov 05, 2009 18.48 18.65 18.18 18.50 3,549,804 +0.39(+2.15%)
Nov 04, 2009 18.10 18.60 18.06 18.11 6,350,187 +0.18(+1.01%)
Nov 03, 2009 17.33 18.06 17.07 17.93 5,143,968 +0.39(+2.22%)
Nov 02, 2009 17.41 17.95 17.07 17.55 6,002,128 +0.37(+2.16%)
Oct 30, 2009 18.07 18.07 17.02 17.17 7,620,107 -0.90(-4.98%)
Oct 29, 2009 17.54 18.31 17.44 18.07 7,142,932 +0.91(+5.30%)
Oct 28, 2009 17.99 18.03 17.14 17.16 9,320,362 -1.00(-5.52%)
Oct 27, 2009 18.89 19.03 18.13 18.17 8,189,091 -0.79(-4.14%)
Oct 26, 2009 19.48 19.84 18.91 18.95 5,975,792 -0.39(-2.03%)
Oct 23, 2009 19.49 19.56 19.27 19.34 6,024,706 -0.17(-0.89%)
Oct 22, 2009 19.22 19.62 18.98 19.52 5,146,731 +0.29(+1.53%)
Oct 21, 2009 19.00 19.73 18.85 19.22 7,538,892 +0.13(+0.66%)
Oct 20, 2009 18.65 19.10 18.63 19.10 5,632,695 -0.11(-0.60%)
Oct 19, 2009 18.86 19.30 18.65 19.21 4,625,751 +0.56(+3.01%)
Oct 16, 2009 18.84 18.88 18.50 18.65 4,735,439 -0.32(-1.70%)
Oct 15, 2009 18.73 19.10 18.64 18.97 5,817,042 +0.10(+0.52%)
Oct 14, 2009 18.51 19.08 18.48 18.88 7,908,042 +0.66(+3.62%)
Oct 13, 2009 17.93 18.33 17.80 18.22 5,585,842 -0.09(-0.51%)
Oct 12, 2009 18.50 18.67 18.12 18.31 3,756,172 +0.19(+1.02%)
Oct 09, 2009 17.93 18.26 17.81 18.12 5,391,427 -0.01(-0.06%)
Oct 08, 2009 17.73 18.19 17.47 18.13 8,455,434 +0.77(+4.43%)
Oct 07, 2009 16.98 17.37 16.94 17.37 6,225,888 +0.40(+2.35%)
Oct 06, 2009 16.63 17.17 16.63 16.97 6,760,488 +0.51(+3.11%)
Oct 05, 2009 15.91 16.58 15.91 16.45 5,742,318 +0.58(+3.68%)
Oct 02, 2009 15.74 16.32 15.47 15.87 7,977,688 -0.23(-1.46%)
Oct 01, 2009 16.71 16.75 16.09 16.11 8,144,021 -0.63(-3.75%)
Sep 30, 2009 16.93 17.08 16.47 16.73 7,688,701 +0.05(+0.29%)
Sep 29, 2009 16.76 16.98 16.59 16.68 5,069,276 -0.11(-0.65%)
Sep 28, 2009 16.32 16.90 16.32 16.79 4,955,793 +0.47(+2.87%)
Sep 25, 2009 16.23 16.60 16.23 16.32 6,158,811 -0.15(-0.89%)
Sep 24, 2009 17.10 17.14 16.33 16.47 10,647,987 -0.59(-3.48%)
Sep 23, 2009 17.08 17.35 16.75 17.07 10,051,169 -0.08(-0.45%)
Sep 22, 2009 16.67 17.17 16.50 17.14 10,988,764 +0.76(+4.63%)
Sep 21, 2009 15.98 16.47 15.84 16.38 9,409,162 +0.14(+0.84%)
Sep 18, 2009 16.14 16.38 15.94 16.25 8,922,057 +0.05(+0.30%)
Sep 17, 2009 16.23 16.42 15.99 16.20 7,677,632 +0.28(+1.75%)
Sep 16, 2009 15.91 16.37 15.81 15.92 7,279,007 +0.19(+1.21%)
Sep 15, 2009 15.47 15.75 15.33 15.73 7,131,141 +0.33(+2.16%)
Sep 14, 2009 15.44 15.48 15.20 15.40 8,136,009 -0.31(-1.94%)
Sep 11, 2009 15.97 16.06 15.56 15.70 6,685,426 -0.13(-0.83%)
Sep 10, 2009 15.70 15.84 15.29 15.83 6,379,044 +0.18(+1.15%)
Sep 09, 2009 15.65 15.75 15.35 15.65 7,781,161 +0.07(+0.46%)
Sep 08, 2009 15.80 15.95 15.36 15.58 8,143,781 +0.18(+1.17%)
Sep 04, 2009 15.41 15.44 15.03 15.40 3,899,509 +0.08(+0.53%)
Sep 03, 2009 15.15 15.34 15.07 15.32 5,488,142 +0.32(+2.11%)
Sep 02, 2009 14.79 15.10 14.65 15.00 6,034,296 +0.12(+0.81%)
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.