$31.06 +0.24 (%) Southern Copper Corp - NYSE

Nov. 26, 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
4/29/201333.6033.6032.7232.901,380,586
4/26/201333.4533.5532.5932.891,901,131
4/25/201333.3434.2733.2333.572,647,030
4/24/201332.3232.8332.3132.741,888,101
4/23/201332.3432.4131.8032.112,085,881
4/22/201331.9632.4831.7632.371,953,692
4/19/201331.4832.0131.1331.994,202,460
4/18/201331.3031.9530.8131.492,618,724
4/17/201332.2432.2530.7531.343,717,081
4/16/201332.6533.2332.3432.802,343,693
4/15/201333.7333.7832.0632.184,346,540
4/12/201335.5735.6534.6634.801,804,014
4/11/201336.1936.2335.6635.841,177,619
4/10/201336.1136.4136.1136.251,985,376
4/9/201335.4336.3935.4236.032,635,845
4/8/201335.6836.2435.1735.283,290,426
4/5/201334.5435.6433.2535.543,270,914
4/4/201335.0035.5834.7334.951,890,439
4/3/201336.2536.2834.6234.913,146,914
4/2/201337.2737.4036.1036.292,278,410
4/1/201337.5237.5536.9337.221,842,882
3/28/201336.8137.6336.5437.572,666,020
3/27/201336.2336.9235.8536.901,731,707
3/26/201336.2036.4936.0436.451,186,579
3/25/201336.0836.3835.8936.111,550,285
3/22/201335.8336.1335.7136.031,278,811
3/21/201335.9636.2235.8535.871,085,260
3/20/201335.7936.2635.5936.081,408,988
3/19/201336.1136.3135.4335.742,037,946
3/18/201336.4236.7435.9836.181,918,800
3/15/201337.0037.1736.5836.742,501,800
3/14/201336.9537.1436.6637.041,691,589
3/13/201337.8637.8936.9637.001,743,859
3/12/201337.7338.2437.6137.891,191,760
3/11/201337.8537.8537.3137.711,489,245
3/8/201337.7538.0037.6037.931,224,910
3/7/201337.9338.1437.3537.571,422,006
3/6/201337.7037.9337.3837.781,673,507
3/5/201337.4537.9537.4537.691,947,554
3/4/201337.1937.4236.8437.401,919,314
3/1/201337.4737.7237.1237.351,999,555
2/28/201337.9538.1437.6437.792,016,966
2/27/201337.6038.0937.4037.911,378,461
2/26/201336.4937.8136.4937.563,515,876
2/25/201336.8837.0736.3036.352,344,772
2/22/201337.2237.2736.4336.751,824,850
2/21/201337.1537.4536.6536.962,193,525
2/20/201338.4138.4937.4337.493,000,556
2/19/201339.6739.6738.4638.592,987,543
2/15/201340.2340.2539.5239.671,208,726
2/14/201339.9540.4839.8540.261,348,221
2/13/201340.1440.2339.8140.001,290,844
2/12/201340.0340.2139.8640.021,102,596
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
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center