$27.33 -0.53 (%) Southern Copper Corp - NYSE

Dec. 22, 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
3/10/201428.4628.4827.6327.983,195,532
3/7/201430.5030.5428.7529.004,283,833
3/6/201430.7831.3030.7831.011,107,888
3/5/201430.2630.7930.0530.671,591,397
3/4/201430.7130.7630.2130.302,346,373
3/3/201430.2330.5030.1430.351,096,222
2/28/201430.6830.8030.4030.511,161,561
2/27/201430.7030.9130.4630.701,518,420
2/26/201430.5630.8930.4630.572,524,153
2/25/201431.0031.1330.4030.512,263,802
2/24/201431.5631.5931.0531.141,639,417
2/21/201431.8731.9231.5331.701,221,268
2/20/201431.5531.7731.2831.721,288,470
2/19/201432.0632.1531.5331.562,082,684
2/18/201432.3532.6632.0832.231,931,761
2/14/201431.7532.7331.7532.323,436,947
2/13/201430.9731.6730.9431.642,345,211
2/12/201432.0032.4731.1631.353,158,126
2/11/201430.4231.9429.9031.824,139,979
2/10/201429.9630.7829.8730.483,649,966
2/7/201428.7129.9728.5929.922,710,442
2/6/201428.3028.6528.0628.441,744,988
2/5/201427.8428.5727.8228.251,912,987
2/4/201427.6328.0027.5227.882,264,205
2/3/201428.1328.1527.4827.583,746,074
1/31/201427.6228.1627.4627.981,895,031
1/30/201428.0028.1427.6827.921,526,284
1/29/201427.6828.1427.6027.861,270,813
1/28/201427.8927.9727.6427.891,753,040
1/27/201428.0828.2427.6327.773,747,310
1/24/201428.5828.7627.7027.924,002,274
1/23/201428.7629.1628.7028.872,242,472
1/22/201428.8428.9928.6128.941,934,471
1/21/201429.3929.4028.7628.882,188,516
1/17/201428.9129.3428.9029.342,320,047
1/16/201428.7328.9428.6328.821,941,896
1/15/201428.3828.8128.3828.642,340,628
1/14/201428.1728.7428.1628.382,218,869
1/13/201427.5627.9127.4527.822,557,562
1/10/201427.3527.7527.3527.631,453,192
1/9/201427.6627.7327.2027.271,669,528
1/8/201427.7127.9727.4627.792,737,191
1/7/201428.1128.2227.8227.841,962,143
1/6/201428.5728.6027.9628.172,433,604
1/3/201429.1729.2328.5428.562,211,746
1/2/201428.7829.5428.7229.243,357,649
12/31/201328.5028.7328.4428.711,793,370
12/30/201328.2128.4828.1228.442,150,881
12/27/201327.8027.9927.7027.911,148,092
12/26/201327.6627.7427.3027.641,262,657
12/24/201327.2927.5927.2127.55616,980
12/23/201327.6227.7027.0727.241,921,622
12/20/201327.4927.8627.3227.454,474,635
12/19/201326.8027.1926.7827.032,165,605
12/18/201326.6527.0326.4126.973,326,176
12/17/201326.3326.7525.9526.202,839,467
12/16/201325.5826.2225.5626.192,618,364
12/13/201325.0925.5025.0825.482,450,602
12/12/201325.0625.1824.7024.922,277,992
12/11/201325.9225.9825.2425.242,815,181
12/10/201325.6826.1525.6325.963,060,663
12/9/201325.0925.6925.0525.601,826,978
12/6/201325.0925.2724.8725.011,818,996
12/5/201324.7524.9224.6024.783,056,393
12/4/201324.8825.1724.8025.002,172,386
12/3/201324.7425.0324.7124.882,082,884
12/2/201325.0525.2024.8424.882,227,750
11/29/201325.3525.4525.0725.101,229,406
11/27/201325.0025.5424.9825.052,083,902
11/26/201325.1225.1324.5024.933,018,359
11/25/201325.6825.7525.2225.271,952,588
11/22/201326.0226.0525.4325.672,465,969
11/21/201326.1026.2725.7826.071,875,165
11/20/201326.1926.4525.9026.022,514,432
11/19/201326.6926.7426.0726.242,513,880
11/18/201326.8726.9626.5426.632,091,888
11/15/201327.1527.3026.8626.911,542,101
11/14/201326.8027.2326.7927.082,075,179
11/13/201326.8826.9126.4926.853,230,256
11/12/201327.4727.6627.0127.211,475,422
11/11/201328.0128.0127.5327.701,353,200
11/8/201327.6728.1227.3828.092,504,675
11/7/201328.6828.6827.8227.841,446,759
11/6/201328.4528.7328.2628.592,108,215
11/5/201328.1928.3927.7928.071,754,308
11/4/201328.4828.8028.3328.401,351,350
11/1/201327.9428.4727.7128.361,692,169
10/31/201328.1628.3527.9427.951,763,020
10/30/201328.7728.9828.0928.261,383,845
10/29/201329.1229.3028.5828.731,808,082
10/28/201328.9529.4128.8128.992,201,831
10/25/201329.1629.3028.7228.971,196,094
10/24/201329.1629.5029.0029.241,135,173
10/23/201329.1429.1828.8029.041,267,877
10/22/201328.8529.7428.7329.542,180,485
10/21/201328.5328.6728.3228.451,041,791
10/18/201328.8628.8728.2528.461,004,607
10/17/201328.3028.8228.2628.641,290,388
10/16/201327.8928.3227.8828.161,088,903
10/15/201328.0828.2727.8327.892,042,000
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center