FinancialContent is the trusted provider of stock market information to the media industry.
Southern Peru Copper Corp (NY: SCCO)
31.05 USD  +0.87 (+2.88%)
Streaming Delayed Price  /  Updated: 11:49 AM EDT, Apr 9, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 08, 2020 29.66 30.37 29.38 30.18 674,635 +0.64(+2.17%)
Apr 07, 2020 29.79 30.40 29.19 29.54 1,327,716 +1.14(+4.01%)
Apr 06, 2020 28.59 28.60 27.57 28.40 735,986 +1.60(+5.97%)
Apr 03, 2020 27.06 27.60 26.58 26.80 868,600 -0.54(-1.98%)
Apr 02, 2020 26.95 28.17 26.38 27.34 747,594 +0.80(+3.01%)
Apr 01, 2020 26.83 27.77 26.39 26.54 1,027,559 -1.62(-5.75%)
Mar 31, 2020 27.76 29.14 27.66 28.16 866,986 +0.54(+1.96%)
Mar 30, 2020 26.83 27.69 26.15 27.62 747,092 +1.03(+3.87%)
Mar 27, 2020 27.13 27.54 26.38 26.59 716,000 -1.82(-6.41%)
Mar 26, 2020 27.88 28.71 27.57 28.41 912,227 +0.91(+3.31%)
Mar 25, 2020 26.59 28.77 25.67 27.50 1,028,200 +0.93(+3.50%)
Mar 24, 2020 24.77 26.94 24.66 26.57 1,060,931 +3.04(+12.92%)
Mar 23, 2020 25.02 25.40 23.43 23.53 1,434,494 -1.88(-7.40%)
Mar 20, 2020 27.63 27.87 25.14 25.41 1,533,500 -1.72(-6.34%)
Mar 19, 2020 25.52 27.53 24.50 27.13 1,270,733 +1.23(+4.75%)
Mar 18, 2020 25.77 28.30 24.49 25.90 1,569,322 -1.99(-7.14%)
Mar 17, 2020 27.92 30.22 27.26 27.89 2,085,087 +0.26(+0.94%)
Mar 16, 2020 25.87 28.12 25.75 27.63 1,219,874 -1.66(-5.67%)
Mar 13, 2020 28.52 29.37 27.45 29.29 1,301,300 +2.71(+10.20%)
Mar 12, 2020 29.41 29.41 26.14 26.58 1,888,204 -4.95(-15.70%)
Mar 11, 2020 34.00 34.13 31.11 31.53 1,388,525 -3.71(-10.53%)
Mar 10, 2020 33.26 35.64 33.16 35.24 1,450,715 +3.23(+10.09%)
Mar 09, 2020 32.48 32.76 30.86 32.01 1,294,130 -3.25(-9.22%)
Mar 06, 2020 34.36 35.34 34.14 35.26 1,073,700 -0.10(-0.28%)
Mar 05, 2020 34.93 35.49 34.83 35.36 910,825 -0.45(-1.26%)
Mar 04, 2020 35.45 36.12 34.93 35.81 1,062,656 +1.14(+3.29%)
Mar 03, 2020 35.31 35.92 34.10 34.67 1,754,096 -0.48(-1.37%)
Mar 02, 2020 33.95 35.25 33.25 35.15 1,266,835 +1.50(+4.46%)
Feb 28, 2020 32.14 33.76 31.89 33.65 1,638,300 +0.08(+0.24%)
Feb 27, 2020 34.03 34.83 33.35 33.57 1,548,503 -1.46(-4.17%)
Feb 26, 2020 35.30 35.76 34.81 35.03 882,572 -0.02(-0.06%)
Feb 25, 2020 36.35 36.43 34.98 35.05 1,054,190 -1.09(-3.02%)
Feb 24, 2020 36.15 36.25 35.53 36.14 1,029,911 -1.71(-4.52%)
Feb 21, 2020 38.04 38.11 37.44 37.85 512,300 -0.45(-1.17%)
Feb 20, 2020 38.61 39.24 38.30 38.30 407,847 -0.53(-1.36%)
Feb 19, 2020 38.28 39.00 38.21 38.83 450,879 +0.67(+1.76%)
Feb 18, 2020 38.31 38.49 37.61 38.16 824,464 -1.10(-2.80%)
Feb 14, 2020 39.42 39.73 38.77 39.26 493,700 -0.20(-0.51%)
Feb 13, 2020 39.48 39.67 39.09 39.46 556,918 -0.05(-0.13%)
Feb 12, 2020 39.56 39.72 39.01 39.51 627,146 +0.57(+1.46%)
Feb 11, 2020 38.86 39.42 38.68 38.94 935,384 +0.60(+1.56%)
Feb 10, 2020 38.41 38.56 38.00 38.34 951,294 -0.30(-0.78%)
Feb 07, 2020 38.90 39.13 38.50 38.64 496,500 -0.95(-2.40%)
Feb 06, 2020 40.59 40.61 39.41 39.59 570,511 -0.55(-1.37%)
Feb 05, 2020 40.88 41.08 39.94 40.14 635,364 +0.13(+0.32%)
Feb 04, 2020 39.16 40.05 39.16 40.01 1,160,338 +1.81(+4.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.