$32.64 -0.50 (%) Southern Copper Corp - NYSE

May. 4, 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
7/17/201432.9733.0032.4532.501,642,441
7/16/201433.0833.4932.8633.161,680,962
7/15/201433.0533.3432.6432.811,694,069
7/14/201432.9733.1732.7533.101,366,610
7/11/201433.0233.1332.7432.981,830,782
7/10/201433.2033.5733.0133.172,025,776
7/9/201433.7033.8133.2333.491,622,985
7/8/201432.7333.9032.7133.542,853,675
7/7/201432.9733.4832.7933.233,402,142
7/3/201431.6232.9931.5332.712,446,927
7/2/201430.8031.7430.7531.602,633,157
7/1/201430.5731.1230.5430.631,752,944
6/30/201429.7330.3929.5230.371,442,048
6/27/201429.6529.9529.6029.751,205,460
6/26/201429.7229.8529.5329.71762,384
6/25/201429.7829.8329.5329.691,360,745
6/24/201430.5530.5529.7529.781,195,629
6/23/201430.0030.7329.9730.621,558,184
6/20/201429.4929.8829.3029.821,101,871
6/19/201429.9430.1829.5429.551,318,829
6/18/201428.8829.8428.7929.771,798,277
6/17/201428.4228.8628.3628.811,191,739
6/16/201428.7329.0228.7328.75977,196
6/13/201428.6428.8628.4028.731,142,686
6/12/201428.6528.9228.5128.651,208,643
6/11/201428.9829.0628.8128.941,955,335
6/10/201429.0129.1928.9629.061,104,138
6/9/201428.9029.1728.9029.111,531,710
6/6/201429.2729.3028.8828.891,910,210
6/5/201429.3429.5329.1729.261,745,032
6/4/201429.5629.6228.9429.201,944,026
6/3/201429.7329.9829.6329.761,440,364
6/2/201429.7929.9829.5029.931,130,470
5/30/201429.5229.8329.2829.722,421,971
5/29/201429.5029.8629.5029.781,710,013
5/28/201429.8229.8229.2529.511,468,173
5/27/201430.6030.6229.8529.941,725,062
5/23/201430.1930.6830.1730.431,528,241
5/22/201429.9230.3429.9230.191,188,893
5/21/201429.8430.0429.5629.891,689,733
5/20/201429.9430.1729.7829.851,120,574
5/19/201429.9730.3429.9630.111,519,828
5/16/201429.8030.3929.6330.151,434,812
5/15/201430.4730.6929.8030.052,045,273
5/14/201429.6230.7829.6130.642,173,718
5/13/201429.8529.9529.3729.441,538,117
5/12/201429.2630.2329.0129.852,416,989
5/9/201428.6228.7928.3128.521,755,796
5/8/201428.6928.8228.5128.651,946,425
5/7/201428.7128.8028.5128.681,449,021
5/6/201428.8229.0828.6928.701,753,970
5/5/201429.3129.3128.7628.861,833,655
5/2/201429.3729.8629.2629.431,338,644
5/1/201429.9330.0329.2729.39938,845
4/30/201430.0430.3729.8430.141,753,416
4/29/201429.8230.3329.7230.221,215,592
4/28/201429.5129.7229.2229.661,343,819
4/25/201430.2830.2829.6229.791,043,214
4/24/201429.8530.3529.8530.201,446,348
4/23/201430.0330.0729.6730.011,525,327
4/22/201429.7330.2229.5930.111,458,234
4/21/201429.7929.9829.4729.75733,256
4/17/201429.7429.9929.6229.84699,894
4/16/201429.5929.9229.4229.851,300,115
4/15/201429.7529.7928.7329.312,881,809
4/14/201430.3230.5330.0430.331,236,238
4/11/201430.5130.6429.8430.052,290,045
4/10/201430.5930.8230.4430.752,102,445
4/9/201430.6430.7430.1330.702,107,065
4/8/201430.4030.8630.3730.611,960,205
4/7/201430.0330.4629.9830.321,744,201
4/4/201430.3430.5730.0530.142,258,514
4/3/201429.8130.1429.7630.051,836,467
4/2/201429.7530.0229.5929.922,123,617
4/1/201429.2129.6629.1329.612,188,001
3/31/201429.1429.3728.9829.112,106,968
3/28/201428.2729.1528.1629.032,759,946
3/27/201427.1727.7327.1727.621,762,091
3/26/201428.0928.2627.1027.141,957,483
3/25/201427.7628.3727.7628.001,937,668
3/24/201427.5227.7427.2527.411,135,091
3/21/201427.4427.8227.3027.412,143,163
3/20/201426.7727.2826.7627.121,404,630
3/19/201427.5927.6126.8627.102,688,665
3/18/201427.6127.9927.4627.851,199,431
3/17/201427.8828.0727.5027.671,294,236
3/14/201427.7427.9327.5727.861,747,797
3/13/201427.9428.0527.2227.642,703,418
3/12/201427.4327.9427.3927.712,323,759
3/11/201428.1128.3727.2627.443,256,104
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center