$27.86 +0.21 (%) Southern Copper Corp - NYSE

Dec. 19, 2014 | 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
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
11/3/201428.7529.6728.5229.352,733,748
10/31/201428.0728.7927.5728.782,727,737
10/30/201428.5228.6728.1628.422,663,259
10/29/201429.5529.6828.5728.792,491,432
10/28/201428.9329.8128.9329.461,575,945
10/27/201428.9629.2228.6729.001,266,465
10/24/201429.3229.4729.0729.261,141,556
10/23/201429.5729.6029.1129.291,671,003
10/22/201429.9630.2229.4329.451,284,783
10/21/201429.4730.3529.2730.092,158,855
10/20/201428.7329.2128.5229.131,219,027
10/17/201428.8529.2228.7128.821,534,970
10/16/201428.0028.9927.8728.621,521,715
10/15/201428.2729.0127.9428.712,203,273
10/14/201428.4129.0728.2628.622,678,992
10/13/201428.7229.2328.0828.112,209,229
10/10/201427.9828.7227.2628.242,785,006
10/9/201429.0629.1428.1728.182,827,089
10/8/201428.6429.0928.1128.992,855,239
10/7/201429.0029.2128.6328.631,548,645
10/6/201429.2429.5328.8629.201,978,454
10/3/201429.0129.0528.5828.962,166,953
10/2/201429.3829.5628.8029.032,990,223
10/1/201429.6729.8529.2529.341,913,645
9/30/201429.7930.1929.5529.652,307,581
9/29/201429.4429.9529.2029.851,929,576
9/26/201429.5429.9629.3929.771,632,430
9/25/201429.9529.9629.4429.651,329,623
9/24/201430.0330.3129.8030.161,737,614
9/23/201429.8930.1029.5329.742,505,347
9/22/201430.9931.0029.4529.505,258,305
9/19/201432.3632.4431.0131.602,199,148
9/18/201432.1832.5032.1132.371,322,063
9/17/201432.7232.7332.1732.201,037,389
9/16/201431.8032.7731.6632.531,603,224
9/15/201431.9232.2431.6431.851,721,056
9/12/201431.9832.3531.7431.931,869,041
9/11/201431.3932.0631.2531.981,590,044
9/10/201431.9231.9231.2331.622,721,504
9/9/201431.8832.1931.6031.952,155,819
9/8/201432.8333.0532.0632.142,417,804
9/5/201432.8532.9732.6132.92916,119
9/4/201432.7733.0432.6632.791,309,572
9/3/201432.5833.0332.5832.641,473,225
9/2/201432.7432.8132.3232.451,282,644
8/29/201432.5132.9932.4532.811,370,367
8/28/201432.7632.7732.1232.432,023,521
8/27/201432.6632.9732.3632.811,954,888
8/26/201431.9232.8031.9232.671,960,597
8/25/201432.1832.3031.6331.931,752,847
8/22/201431.3132.2330.9332.063,481,389
8/21/201431.7631.8030.8331.352,351,804
8/20/201431.8432.1131.5931.902,067,638
8/19/201432.1332.1331.7031.801,737,449
8/18/201431.8032.1931.7832.151,092,541
8/15/201431.5631.8531.3331.761,328,176
8/14/201431.6231.7431.1831.562,443,167
8/13/201432.1732.2331.6031.852,372,752
8/12/201432.0132.7131.8432.421,631,197
8/11/201432.0232.6331.9432.082,160,383
8/8/201432.0532.2731.7531.951,299,585
8/7/201432.1932.5031.7932.091,773,871
8/6/201431.9432.5931.9432.262,724,432
8/5/201433.0533.4932.7132.892,579,044
8/4/201432.4033.2132.3633.122,167,962
8/1/201432.6833.4432.2032.322,582,415
7/31/201432.6533.0232.3332.861,547,847
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center