$31.37 -0.14 (%) Southern Copper Corp - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCCO historical data

Date Open High Low Close Volume
5/22/201531.4431.6431.1831.37802,980
5/21/201532.2032.2231.4131.51949,283
5/20/201531.7432.3531.7432.121,144,688
5/19/201531.7831.9831.4031.661,262,005
5/18/201532.3632.5232.0432.231,293,648
5/15/201532.9632.9832.4732.791,015,183
5/14/201532.6933.0432.4733.001,220,257
5/13/201532.4132.8332.3132.41999,075
5/12/201532.1832.8731.9832.362,239,468
5/11/201532.4832.5132.1032.211,025,685
5/8/201532.5032.7132.1032.451,758,501
5/7/201532.1732.3331.8632.211,469,476
5/6/201533.0033.1232.4632.631,129,843
5/5/201532.7833.0132.6332.951,770,272
5/4/201533.3033.3032.6232.641,502,155
5/1/201532.8733.3132.8033.141,320,077
4/30/201532.1232.7931.9232.582,176,939
4/29/201532.0732.5731.8832.381,643,116
4/28/201531.6332.3531.5932.322,224,739
4/27/201531.0031.7430.9731.351,872,379
4/24/201530.4830.9830.4230.942,002,106
4/23/201529.4630.2529.4130.141,027,968
4/22/201529.7329.8829.4829.84672,572
4/21/201530.0130.0329.3729.50847,856
4/20/201529.9330.2829.9330.00863,606
4/17/201529.8730.0929.8030.001,034,720
4/16/201530.2130.2129.7730.061,040,868
4/15/201529.4430.1429.3230.051,722,472
4/14/201529.4629.5628.8929.361,161,903
4/13/201529.1129.2528.7228.991,538,287
4/10/201529.1129.3528.8229.041,508,569
4/9/201529.3029.4629.0529.081,266,890
4/8/201529.8529.9129.4629.51784,931
4/7/201529.4929.6929.3429.431,030,875
4/6/201529.4229.6729.2729.521,003,866
4/2/201528.7129.2128.7029.18948,086
4/1/201529.2029.5428.8128.911,509,732
3/31/201528.9829.2628.7929.181,435,861
3/30/201528.3729.7628.3329.592,133,318
3/27/201529.1329.3028.0128.333,916,434
3/26/201529.7130.1529.3529.411,631,067
3/25/201530.3230.3729.6629.661,655,039
3/24/201530.3730.7329.9030.071,800,225
3/23/201530.3330.4929.8830.391,522,323
3/20/201529.7330.5229.7130.032,840,129
3/19/201529.4929.6629.2329.411,159,166
3/18/201528.7829.7428.7529.601,527,703
3/17/201528.8029.4028.8029.181,084,564
3/16/201529.0529.2328.7028.991,008,525
3/13/201529.0329.0928.5228.981,306,959
3/12/201529.4429.8429.1129.211,945,061
3/11/201528.3229.0227.9428.911,794,518
3/10/201528.4728.8928.1328.331,892,810
3/9/201528.9429.1028.6428.901,436,936
3/6/201528.8229.0728.5828.841,810,109
3/5/201529.7030.1029.4129.461,612,417
3/4/201529.2129.9229.0829.821,347,650
3/3/201529.8130.0729.5329.561,175,707
3/2/201529.7230.2929.5629.821,741,624
2/27/201530.0730.2829.7729.771,613,316
2/26/201530.2030.2729.8629.911,324,808
2/25/201530.1930.2129.9030.071,078,345
2/24/201530.4030.5230.0330.071,313,540
2/23/201529.8030.1829.6230.081,289,852
2/20/201530.1030.3030.0430.201,042,622
2/19/201530.4830.5430.0930.181,194,905
2/18/201530.4030.9530.3030.721,181,571
2/17/201530.0630.6830.0330.461,255,148
2/13/201530.4330.9530.1930.431,478,154
2/12/201529.7630.1529.7030.131,716,302
2/11/201529.4229.4728.8529.272,591,850
2/10/201529.3529.7029.0629.541,900,286
2/9/201529.1929.8529.0929.591,267,043
2/6/201529.1829.5529.0729.131,772,032
2/5/201529.0729.8628.6829.742,693,884
2/4/201528.5629.8928.4929.223,327,584
2/3/201527.9828.9427.9728.903,437,856
2/2/201527.4727.8727.0427.372,338,780
1/30/201526.3727.6426.1527.283,026,685
1/29/201526.6626.7326.1326.621,993,154
1/28/201526.9527.4026.6426.701,678,146
1/27/201526.4527.3026.4026.982,669,329
1/26/201527.0027.9026.8427.661,730,829
1/23/201527.6627.8127.0927.121,885,382
1/22/201528.0928.4928.0428.271,693,695
1/21/201527.0627.8826.9227.811,926,497
1/20/201527.0027.1626.6927.052,283,913
1/16/201525.9027.1925.8327.093,678,736
1/15/201525.9526.2625.3925.683,496,064
1/14/201524.8525.6423.6025.568,284,199
1/13/201527.5327.7226.2826.553,596,752
1/12/201527.9228.1027.3027.891,826,535
1/9/201528.3528.5528.2328.38882,212
1/8/201527.8028.4227.6728.331,166,439
1/7/201527.1427.6726.9827.541,295,985
1/6/201527.0427.4826.9827.072,306,348
1/5/201527.9127.9726.9027.041,880,240
1/2/201528.0628.5928.0128.441,258,141
12/31/201428.4328.4828.0128.201,174,580
12/30/201428.0928.4827.9028.351,368,199
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center