$31.85 -0.08 (%) Southern Copper Corp - NYSE

Sep. 15, 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
2/11/201340.5040.5639.9440.141,455,250
2/8/201340.4641.0540.4640.861,749,693
2/7/201340.7740.7740.1740.371,203,515
2/6/201340.0540.7940.0140.722,022,502
2/5/201339.8040.3339.8040.041,751,960
2/4/201339.6039.9839.3839.631,433,881
2/1/201339.8239.9639.1039.841,993,015
1/31/201339.1139.8039.0739.392,012,425
1/30/201339.2939.5438.7639.192,186,733
1/29/201339.2039.6039.1839.352,949,788
1/28/201340.1340.2539.3039.384,085,012
1/25/201341.2741.4140.8741.252,036,392
1/24/201341.8141.8641.0541.223,098,884
1/23/201341.6242.0341.6041.962,218,660
1/22/201341.4441.7241.0841.622,119,349
1/18/201340.8341.2840.7541.261,869,919
1/17/201340.5040.8240.2840.701,848,269
1/16/201340.2640.3740.0840.371,547,736
1/15/201340.0040.5239.9040.501,987,196
1/14/201339.5940.2839.5740.071,758,654
1/11/201339.3739.4639.0339.451,361,491
1/10/201339.5739.6839.1739.371,531,353
1/9/201339.0039.4838.9739.242,747,068
1/8/201339.2639.3138.7038.801,489,036
1/7/201339.1039.4538.8839.351,569,637
1/4/201338.9239.0938.5239.081,446,731
1/3/201339.2239.2238.6038.731,645,268
1/2/201338.9039.3038.7039.182,144,032
12/31/201237.2637.9737.1237.861,448,974
12/28/201237.5337.7337.2637.271,045,803
12/27/201237.7038.0937.4237.841,037,417
12/26/201238.3238.4237.6937.731,089,281
12/24/201237.5737.8937.4837.88568,638
12/21/201237.7237.9137.5337.612,995,078
12/20/201238.2338.5937.9138.231,812,437
12/19/201238.2738.6738.2038.251,724,872
12/18/201238.3838.4238.0838.401,954,890
12/17/201238.3538.3637.9138.222,019,937
12/14/201237.9838.4237.6538.201,882,103
12/13/201238.2538.4337.6537.771,772,580
12/12/201238.6538.6538.0838.213,007,737
12/11/201238.4138.7038.2038.442,714,275
12/10/201238.1638.4437.9938.391,518,564
12/7/201237.8638.2337.7838.182,107,940
12/6/201237.5437.8237.3837.762,130,450
12/5/201236.3537.4435.9237.263,355,986
12/4/201236.2136.6035.9336.101,436,085
12/3/201236.5036.6836.2536.271,080,180
11/30/201236.8236.8836.2936.302,002,469
11/29/201236.5137.0536.4736.741,338,935
11/28/201235.6436.2335.5136.161,201,867
11/27/201236.7136.7135.9535.961,466,178
11/26/201236.1636.5736.0036.432,121,798
11/23/201235.7736.4135.7236.351,189,284
11/21/201235.5235.6735.0035.612,247,322
11/20/201234.7135.1134.4734.931,657,971
11/19/201234.1034.8134.0834.781,810,408
11/16/201233.4433.8533.2533.671,872,525
11/15/201233.1033.6333.0633.391,907,972
11/14/201234.2534.2533.1633.282,159,751
11/13/201234.1534.6333.9034.141,585,718
11/12/201234.8135.2034.4334.50995,870
11/9/201234.5635.1534.2634.701,633,743
11/8/201235.4735.4734.5634.641,785,007
11/7/201235.0735.3434.5235.162,625,814
11/6/201235.7835.9035.0035.333,058,104
11/5/201238.6338.8738.0338.503,139,174
11/2/201239.2339.4438.4438.542,420,522
11/1/201238.2739.1438.2038.942,164,026
10/31/201238.1538.2537.8938.103,093,681
10/26/201237.5538.0037.3737.974,477,319
10/25/201236.9337.7136.9337.582,187,208
10/24/201236.1737.2436.1336.902,079,090
10/23/201236.5136.6936.1536.521,834,075
10/22/201236.8437.5336.7737.191,548,752
10/19/201237.5038.0036.7736.973,204,471
10/18/201237.2537.4337.0337.161,760,791
10/17/201236.3337.4836.2137.272,908,046
10/16/201235.5036.1535.4936.121,587,501
10/15/201234.9335.4434.7435.431,313,317
10/12/201235.4035.4834.9835.011,148,045
10/11/201235.3735.6235.2035.521,716,706
10/10/201235.1735.3534.9035.191,742,350
10/9/201235.9035.9035.2135.271,676,266
10/8/201234.8435.4834.7935.421,654,783
10/5/201235.4535.7235.1735.271,467,498
10/4/201234.8035.3834.7935.221,876,431
10/3/201234.5534.9334.4934.601,719,728
10/2/201234.8034.9634.3334.551,684,635
10/1/201234.6934.9734.3234.561,483,132
9/28/201234.3434.4734.0234.361,239,917
9/27/201234.3534.4933.7634.391,342,782
9/26/201233.9334.5133.4434.131,853,578
9/25/201234.6034.9434.0034.042,379,706
9/24/201233.8634.7333.6534.612,780,168
9/21/201235.2235.3333.9333.976,545,228
9/20/201235.2335.2434.6634.933,118,061
9/19/201235.7436.0835.5235.721,952,304
9/18/201236.0536.1835.5235.831,464,707
9/17/201236.1436.7536.0736.171,775,293
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center