Southern Copper Corp $29.50

down -2.10


22/9/2014 04:00 PM  |  NYSE : SCCO  
Industries : Metals & Mining / Copper
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCCO historical data

Date Open High Low Close Volume
7/18/201135.7036.7735.6436.003,963,112
7/15/201135.1935.9935.0535.993,029,218
7/14/201135.7036.0334.9635.043,716,121
7/13/201134.6836.2634.6835.624,637,204
7/12/201133.8234.9133.6534.172,844,562
7/11/201134.2635.0033.7333.914,056,500
7/8/201132.8935.2532.6135.055,865,142
7/7/201132.4733.1932.2533.094,522,740
7/6/201132.5032.7431.8231.882,399,543
7/5/201133.0833.2532.6532.711,551,462
7/1/201132.9333.0632.6233.042,091,353
6/30/201132.5633.2032.4132.872,780,263
6/29/201132.2432.9632.0432.252,283,914
6/28/201131.2631.9631.1331.931,759,667
6/27/201131.1231.4030.8631.001,492,828
6/24/201131.7631.9331.3031.422,175,272
6/23/201130.8031.6230.3331.583,294,990
6/22/201130.9531.7330.8131.211,738,794
6/21/201130.8331.1830.7431.102,687,777
6/20/201130.5530.9430.5030.721,686,251
6/17/201131.1731.3930.6530.792,758,956
6/16/201131.3831.6230.7030.963,181,759
6/15/201131.9331.9530.8531.283,286,937
6/14/201132.3432.5031.9132.053,705,284
6/13/201131.4731.7231.0731.662,767,806
6/10/201131.9731.9730.9731.513,063,526
6/9/201131.7132.4831.3332.084,564,960
6/8/201131.0332.3730.6331.955,617,799
6/7/201131.1131.5930.6231.296,902,957
6/6/201132.0032.2730.5930.7811,799,788
6/3/201134.4735.3034.1234.724,388,284
6/2/201133.5535.6333.2935.486,030,934
6/1/201134.5334.6532.9233.187,639,619
5/31/201136.9737.1934.1334.566,572,889
5/27/201136.3137.2136.3036.492,784,160
5/26/201135.6435.9735.3535.881,712,405
5/25/201134.8535.6734.7735.461,993,959
5/24/201134.1434.8134.0034.741,990,028
5/23/201134.1634.2433.5133.832,256,237
5/20/201135.5635.7634.9035.052,155,452
5/19/201135.7835.9234.9735.372,163,953
5/18/201133.7435.8633.7435.783,459,946
5/17/201133.9734.1733.3433.663,213,165
5/16/201134.1535.2634.0234.111,938,619
5/13/201134.1534.7234.0334.262,333,350
5/12/201134.6334.7233.6934.223,528,099
5/11/201135.6535.6534.6334.892,419,135
5/10/201136.3836.6535.7836.031,903,130
5/9/201135.9136.3935.1836.292,560,236
5/6/201135.7235.9834.9035.493,764,971
5/5/201136.0536.2635.0135.193,464,664
5/4/201135.5536.4635.5236.343,649,096
5/3/201136.0336.0835.0435.564,005,464
5/2/201137.2537.3336.1136.152,874,480
4/29/201137.1738.1337.1437.464,114,881
4/28/201135.6037.0735.4337.013,001,539
4/27/201136.0636.2035.3135.802,534,374
4/26/201136.6036.6235.8635.953,077,101
4/25/201137.2937.4436.0536.341,600,168
4/21/201136.9237.0536.4536.861,716,439
4/20/201137.6737.9436.0636.553,468,974
4/19/201135.3036.9735.3036.845,978,371
4/18/201136.8936.8935.4435.763,402,086
4/15/201135.8336.5635.7436.444,681,064
4/14/201136.9937.1535.6835.875,165,167
4/13/201138.3838.4736.9137.093,722,867
4/12/201138.3038.4337.4038.053,603,215
4/11/201139.0039.5238.6038.782,761,432
4/8/201139.7239.9839.4339.822,353,304
4/7/201140.2840.5338.6639.124,569,033
4/6/201141.1441.1540.1240.242,894,603
4/5/201140.2741.1740.0140.493,957,920
4/4/201140.2340.4639.7040.452,789,829
4/1/201140.3940.4439.5039.842,024,685
3/31/201140.2340.7439.9340.272,849,941
3/30/201140.9240.9439.8340.253,746,654
3/29/201140.2040.6539.8240.431,728,695
3/28/201141.1541.4740.1840.202,208,438
3/25/201142.1942.4541.1541.272,374,391
3/24/201142.1042.3541.3042.002,075,246
3/23/201140.7541.6140.3041.553,719,252
3/22/201140.3440.4839.3640.181,713,565
3/21/201140.8140.9239.5740.272,269,289
3/18/201141.2541.4439.7839.882,080,660
3/17/201140.8341.0540.2140.332,117,981
3/16/201141.2141.4439.1039.922,558,133
3/15/201138.3241.1437.7540.903,364,354
3/14/201139.5539.9239.2339.801,458,934
3/11/201138.2339.9638.0139.922,425,826
3/10/201139.0139.4438.2838.653,208,798
3/9/201140.7440.7439.6039.812,299,672
3/8/201140.8941.4839.9740.731,805,921
3/7/201142.1342.4040.3040.731,880,847
3/4/201142.9043.1341.8042.051,186,903
3/3/201142.6743.0042.1542.711,575,694
3/2/201141.2342.1041.0541.911,388,891
3/1/201142.9042.9941.0641.302,318,677
2/28/201142.9243.1441.8142.321,940,025
2/25/201142.3642.6642.0742.411,495,254
2/24/201141.4842.2841.2641.781,971,695
Trading Center