Southern Copper Corp (NY: SCCO )

109.55 -2.30 (-2.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 3.874 3.924 3.774 3.812 25,353,248 +0.01(+0.18%)
Jun 29, 2006 3.635 3.821 3.635 3.805 29,369,500 +0.19(+5.38%)
Jun 28, 2006 3.484 3.643 3.484 3.611 22,229,108 +0.14(+3.94%)
Jun 27, 2006 3.507 3.614 3.447 3.474 26,395,018 -0.04(-1.00%)
Jun 26, 2006 3.325 3.541 3.325 3.509 38,487,036 +0.22(+6.74%)
Jun 23, 2006 3.261 3.355 3.220 3.287 18,900,354 +0.06(+2.02%)
Jun 22, 2006 3.276 3.299 3.192 3.222 11,840,636 -0.05(-1.57%)
Jun 21, 2006 3.186 3.312 3.184 3.274 16,349,127 +0.10(+3.01%)
Jun 20, 2006 3.154 3.229 3.085 3.178 20,412,148 +0.03(+0.96%)
Jun 19, 2006 3.310 3.310 3.090 3.147 24,845,810 -0.16(-4.92%)
Jun 16, 2006 3.318 3.335 3.221 3.310 20,129,198 -0.02(-0.68%)
Jun 15, 2006 3.165 3.344 3.154 3.333 27,637,894 +0.25(+8.25%)
Jun 14, 2006 3.038 3.120 3.006 3.079 19,788,956 +0.05(+1.57%)
Jun 13, 2006 3.036 3.114 2.979 3.032 35,754,580 -0.08(-2.58%)
Jun 12, 2006 3.301 3.322 3.091 3.112 25,698,166 -0.18(-5.37%)
Jun 09, 2006 3.389 3.421 3.267 3.289 27,164,362 -0.08(-2.42%)
Jun 08, 2006 3.335 3.385 3.107 3.370 53,061,296 -0.08(-2.37%)
Jun 07, 2006 3.552 3.610 3.443 3.452 28,949,752 -0.13(-3.62%)
Jun 06, 2006 3.614 3.614 3.520 3.581 23,543,304 -0.05(-1.32%)
Jun 05, 2006 3.795 3.799 3.613 3.629 16,301,189 -0.09(-2.40%)
Jun 02, 2006 3.742 3.753 3.624 3.719 13,610,827 +0.05(+1.47%)
Jun 01, 2006 3.560 3.677 3.498 3.665 20,380,578 +0.02(+0.65%)
May 31, 2006 3.709 3.733 3.581 3.641 15,826,488 +0.00(+0.01%)
May 30, 2006 3.781 3.806 3.619 3.641 17,305,544 -0.15(-3.89%)
May 26, 2006 3.764 3.832 3.703 3.788 14,409,400 +0.06(+1.57%)
May 25, 2006 3.635 3.749 3.597 3.730 16,988,688 +0.17(+4.71%)
May 24, 2006 3.584 3.677 3.447 3.562 27,140,978 -0.06(-1.54%)
May 23, 2006 3.646 3.775 3.614 3.618 39,282,100 +0.12(+3.30%)
May 22, 2006 3.442 3.537 3.357 3.502 36,247,988 -0.05(-1.44%)
May 19, 2006 3.678 3.678 3.427 3.554 54,499,428 -0.17(-4.68%)
May 18, 2006 3.902 3.938 3.692 3.728 29,257,256 -0.15(-3.91%)
May 17, 2006 4.056 4.122 3.833 3.880 36,139,252 -0.22(-5.34%)
May 16, 2006 4.115 4.181 3.960 4.099 20,329,134 +0.02(+0.58%)
May 15, 2006 4.119 4.182 3.964 4.075 27,035,748 -0.21(-4.80%)
May 12, 2006 4.362 4.405 4.129 4.281 31,053,170 -0.24(-5.21%)
May 11, 2006 4.653 4.701 4.482 4.516 22,064,248 -0.01(-0.24%)
May 10, 2006 4.452 4.547 4.434 4.527 14,460,846 +0.10(+2.15%)
May 09, 2006 4.395 4.485 4.384 4.431 16,076,700 +0.06(+1.30%)
May 08, 2006 4.285 4.388 4.229 4.374 18,154,394 +0.09(+2.19%)
May 05, 2006 4.255 4.283 4.191 4.281 13,991,991 +0.04(+1.06%)
May 04, 2006 4.159 4.291 4.141 4.236 28,418,928 +0.15(+3.76%)
May 03, 2006 4.191 4.212 4.042 4.082 25,896,934 -0.13(-3.16%)
May 02, 2006 4.298 4.319 4.181 4.216 18,095,934 -0.06(-1.42%)
May 01, 2006 4.319 4.362 4.255 4.276 13,520,797 +0.04(+0.96%)
Apr 28, 2006 4.070 4.254 4.070 4.236 28,155,856 +0.23(+5.74%)
Apr 27, 2006 4.058 4.110 3.956 4.006 25,518,108 -0.14(-3.29%)
Apr 26, 2006 4.276 4.355 4.105 4.142 28,313,700 -0.08(-1.96%)
Apr 25, 2006 4.298 4.362 4.191 4.225 18,781,094 +0.00(+0.02%)
Apr 24, 2006 4.195 4.236 4.144 4.224 12,400,690 +0.01(+0.13%)
Apr 21, 2006 4.110 4.282 4.099 4.219 22,378,766 +0.14(+3.32%)
Apr 20, 2006 4.229 4.233 4.052 4.083 25,667,768 -0.18(-4.20%)
Apr 19, 2006 4.257 4.276 4.193 4.262 15,529,508 -0.01(-0.33%)
Apr 18, 2006 4.084 4.298 4.075 4.276 31,254,274 +0.24(+5.82%)
Apr 17, 2006 3.997 4.099 3.997 4.041 16,416,942 +0.10(+2.42%)
Apr 13, 2006 3.896 3.954 3.797 3.946 15,182,251 +0.05(+1.28%)
Apr 12, 2006 3.849 3.900 3.821 3.896 15,692,029 +0.09(+2.31%)
Apr 11, 2006 3.995 3.998 3.754 3.808 24,657,566 -0.10(-2.60%)
Apr 10, 2006 3.933 3.986 3.880 3.909 15,962,117 +0.05(+1.27%)
Apr 07, 2006 3.909 3.923 3.789 3.860 20,816,696 -0.09(-2.27%)
Apr 06, 2006 3.951 4.009 3.918 3.950 21,116,014 +0.06(+1.51%)
Apr 05, 2006 3.734 3.892 3.734 3.892 29,644,266 +0.17(+4.61%)
Apr 04, 2006 3.681 3.720 3.625 3.720 15,438,309 +0.06(+1.62%)
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.