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 (%)
Apr 28, 2017 25.88 25.88 25.57 25.66 859,385 -0.02(-0.08%)
Apr 27, 2017 26.20 26.23 25.44 25.68 905,094 -0.48(-1.83%)
Apr 26, 2017 25.54 26.19 25.28 26.16 1,096,363 +0.26(+1.01%)
Apr 25, 2017 25.90 26.03 25.61 25.90 1,203,726 +0.13(+0.51%)
Apr 24, 2017 25.85 25.95 25.74 25.77 925,284 +0.17(+0.68%)
Apr 21, 2017 25.71 25.78 25.48 25.59 1,029,561 -0.08(-0.31%)
Apr 20, 2017 25.66 25.87 25.47 25.67 956,209 +0.36(+1.40%)
Apr 19, 2017 25.59 25.70 25.26 25.32 842,339 -0.04(-0.17%)
Apr 18, 2017 25.28 25.57 25.24 25.36 1,414,515 -0.35(-1.35%)
Apr 17, 2017 25.60 25.72 25.51 25.71 656,199 +0.34(+1.34%)
Apr 13, 2017 25.62 25.90 25.35 25.37 519,225 -0.27(-1.05%)
Apr 12, 2017 26.05 26.17 25.53 25.64 1,758,940 -0.83(-3.12%)
Apr 11, 2017 26.57 26.57 26.08 26.46 1,541,213 +0.21(+0.80%)
Apr 10, 2017 26.30 26.48 25.95 26.25 1,121,865 -0.03(-0.11%)
Apr 07, 2017 26.21 26.54 26.02 26.28 1,263,123 -0.09(-0.36%)
Apr 06, 2017 26.33 26.58 26.27 26.38 889,647 +0.15(+0.58%)
Apr 05, 2017 26.49 26.55 26.18 26.22 1,465,664 +0.01(+0.03%)
Apr 04, 2017 26.09 26.28 25.72 26.22 1,655,053 +0.09(+0.33%)
Apr 03, 2017 26.16 26.30 25.76 26.13 646,058 +0.09(+0.36%)
Mar 31, 2017 26.16 26.25 25.89 26.03 1,201,982 -0.22(-0.86%)
Mar 30, 2017 26.25 26.38 26.10 26.26 1,051,012 +0.04(+0.14%)
Mar 29, 2017 26.05 26.30 25.81 26.22 1,968,113 +0.09(+0.33%)
Mar 28, 2017 25.93 26.28 25.86 26.14 1,383,198 +0.17(+0.67%)
Mar 27, 2017 25.79 25.98 25.23 25.96 1,768,467 -0.55(-2.08%)
Mar 24, 2017 26.38 26.54 26.27 26.51 1,396,449 +0.10(+0.38%)
Mar 23, 2017 26.38 26.54 26.18 26.41 1,319,960 -0.06(-0.22%)
Mar 22, 2017 26.03 26.49 25.93 26.47 1,564,149 +0.44(+1.67%)
Mar 21, 2017 26.36 26.48 25.99 26.03 1,744,528 -0.37(-1.40%)
Mar 20, 2017 26.25 26.47 26.12 26.40 1,157,979 +0.20(+0.75%)
Mar 17, 2017 26.35 26.67 26.11 26.21 1,545,996 +0.09(+0.36%)
Mar 16, 2017 26.51 26.52 26.00 26.11 688,793 -0.04(-0.14%)
Mar 15, 2017 25.66 26.23 25.51 26.15 1,489,989 +0.71(+2.79%)
Mar 14, 2017 25.66 25.73 25.31 25.44 1,018,978 -0.41(-1.60%)
Mar 13, 2017 25.98 26.05 25.67 25.85 1,279,707 +0.18(+0.71%)
Mar 10, 2017 25.91 26.09 25.61 25.67 1,360,388 +0.17(+0.68%)
Mar 09, 2017 26.07 26.19 25.45 25.50 2,442,602 -0.66(-2.52%)
Mar 08, 2017 26.51 26.56 26.09 26.16 1,068,258 -0.29(-1.10%)
Mar 07, 2017 26.70 26.83 26.43 26.45 1,316,116 -0.26(-0.98%)
Mar 06, 2017 26.59 26.75 26.35 26.71 995,952 -0.30(-1.13%)
Mar 03, 2017 26.86 27.02 26.59 27.01 1,472,078 +0.28(+1.03%)
Mar 02, 2017 27.30 27.60 26.73 26.74 1,394,474 -0.78(-2.82%)
Mar 01, 2017 27.06 27.65 27.03 27.51 1,506,031 +0.92(+3.46%)
Feb 28, 2017 26.63 26.96 26.52 26.59 2,201,381 -0.12(-0.43%)
Feb 27, 2017 26.48 26.83 26.38 26.71 3,538,562 +0.38(+1.46%)
Feb 24, 2017 26.55 26.72 26.21 26.33 2,254,856 -0.41(-1.52%)
Feb 23, 2017 27.35 27.45 26.60 26.73 1,667,700 -0.44(-1.63%)
Feb 22, 2017 27.01 27.68 27.01 27.17 1,368,794 -0.41(-1.47%)
Feb 21, 2017 27.22 27.63 27.01 27.58 1,592,090 +0.52(+1.93%)
Feb 17, 2017 27.06 27.06 27.06 0 -0.49(-1.79%)
Feb 16, 2017 27.83 27.93 27.38 27.55 1,316,580 -0.23(-0.84%)
Feb 15, 2017 27.91 27.99 27.64 27.78 1,127,503 -0.24(-0.85%)
Feb 14, 2017 27.90 28.11 27.77 28.02 1,587,450 -0.01(-0.03%)
Feb 13, 2017 27.88 28.34 27.80 28.03 1,691,692 +0.49(+1.79%)
Feb 10, 2017 27.99 28.65 27.25 27.54 2,799,056 +0.45(+1.66%)
Feb 09, 2017 27.60 27.77 26.84 27.09 2,453,667 -0.93(-3.31%)
Feb 08, 2017 27.59 28.22 27.59 28.01 2,341,615 +0.54(+1.98%)
Feb 07, 2017 27.41 27.62 27.21 27.47 1,620,127 +0.06(+0.21%)
Feb 06, 2017 27.74 27.93 27.13 27.41 2,116,858 -0.41(-1.48%)
Feb 03, 2017 28.30 28.30 27.70 27.83 1,970,185 -0.48(-1.69%)
Feb 02, 2017 27.91 28.40 27.83 28.30 3,069,199 +0.36(+1.30%)
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.