$29.18 -0.41 (%) Southern Copper Corp - NYSE

Mar. 31, 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
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
12/29/201428.3228.6128.1628.241,195,250
12/26/201428.1028.5028.1028.26717,665
12/24/201427.6628.0027.4727.90573,056
12/23/201427.3627.9627.2727.741,538,307
12/22/201427.8427.9427.2527.331,234,481
12/19/201427.8328.1627.6427.862,414,407
12/18/201427.1327.6627.0027.651,964,236
12/17/201426.3427.0126.3426.722,910,554
12/16/201426.8727.2625.9626.084,547,517
12/15/201427.6727.7926.8626.973,012,516
12/12/201428.2628.4227.6627.692,793,704
12/11/201428.6228.7628.2628.522,901,987
12/10/201429.0629.3128.8128.861,701,171
12/9/201429.1229.7428.8529.301,614,801
12/8/201429.9730.2129.3729.521,500,330
12/5/201429.7430.4029.7430.252,243,882
12/4/201429.7730.1529.5530.022,037,051
12/3/201429.8630.3829.6729.851,760,031
12/2/201429.7030.2329.5929.682,072,337
12/1/201429.9230.1229.4829.892,641,121
11/28/201430.4830.4929.5629.951,978,992
11/26/201430.9831.2330.6731.061,416,918
11/25/201430.9831.1730.7030.821,452,909
11/24/201431.2031.4630.7031.011,655,540
11/21/201430.8931.7930.8431.342,484,919
11/20/201429.3729.9629.3729.951,477,627
11/19/201429.9430.0229.6529.861,587,055
11/18/201430.3330.6230.0730.321,192,059
11/17/201430.3730.6330.0330.381,162,830
11/14/201429.1630.5429.0230.531,925,433
11/13/201430.0030.1629.2229.391,200,744
11/12/201430.2130.4629.8830.00989,942
11/11/201429.5130.3929.4930.231,082,555
11/10/201430.3830.4929.8729.881,321,335
11/7/201429.2230.3029.2230.202,660,010
11/6/201428.8829.3928.7829.001,105,032
11/5/201429.0829.4128.7829.011,471,559
11/4/201429.1329.3429.0129.071,703,251
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center