Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southern Copper Corp (NY: SCCO )

103.60 -1.29 (-1.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 104.34 104.36 102.50 103.60 969,941 -1.29(-1.23%)
Sep 19, 2024 105.58 106.34 103.97 104.89 1,356,019 +3.59(+3.54%)
Sep 18, 2024 99.88 103.70 99.09 101.30 1,278,946 +2.12(+2.14%)
Sep 17, 2024 99.20 100.28 98.66 99.18 1,455,714 -0.29(-0.29%)
Sep 16, 2024 99.49 100.37 99.08 99.47 905,594 +0.78(+0.79%)
Sep 13, 2024 99.31 99.91 98.69 98.69 1,033,500 +0.69(+0.70%)
Sep 12, 2024 98.36 99.73 97.72 98.00 896,832 +1.55(+1.61%)
Sep 11, 2024 95.80 96.97 94.89 96.45 1,733,025 +2.10(+2.23%)
Sep 10, 2024 94.88 95.23 93.43 94.35 1,243,678 -1.00(-1.05%)
Sep 09, 2024 95.31 96.24 94.78 95.35 945,001 +1.25(+1.33%)
Sep 06, 2024 96.04 97.00 93.71 94.10 772,264 -2.56(-2.65%)
Sep 05, 2024 97.05 98.08 96.54 96.66 781,750 +0.31(+0.32%)
Sep 04, 2024 95.93 97.32 95.85 96.35 1,303,005 +0.17(+0.18%)
Sep 03, 2024 97.64 97.88 95.16 96.18 1,616,397 -5.54(-5.45%)
Aug 30, 2024 101.63 101.75 99.88 101.72 1,415,860 +0.29(+0.29%)
Aug 29, 2024 100.81 101.82 100.14 101.43 839,292 +0.57(+0.57%)
Aug 28, 2024 102.51 103.20 100.79 100.86 930,363 -4.80(-4.54%)
Aug 27, 2024 105.11 106.80 104.33 105.66 751,725 +0.10(+0.09%)
Aug 26, 2024 106.16 107.80 105.04 105.56 655,246 +0.94(+0.90%)
Aug 23, 2024 102.81 104.65 102.55 104.62 932,225 +2.92(+2.87%)
Aug 22, 2024 103.21 103.86 101.36 101.70 780,567 -2.60(-2.49%)
Aug 21, 2024 104.47 104.77 103.07 104.30 825,155 +0.98(+0.95%)
Aug 20, 2024 105.58 106.02 102.92 103.32 865,495 -1.97(-1.87%)
Aug 19, 2024 104.33 105.53 104.20 105.29 936,116 +1.41(+1.36%)
Aug 16, 2024 105.19 105.39 103.43 103.88 938,375 -1.91(-1.81%)
Aug 15, 2024 104.81 106.90 104.37 105.79 1,098,176 +4.32(+4.26%)
Aug 14, 2024 101.03 101.83 100.21 101.47 965,638 +0.86(+0.85%)
Aug 13, 2024 100.02 101.14 98.87 100.61 825,844 +0.29(+0.29%)
Aug 12, 2024 100.30 101.58 99.83 100.32 650,371 +1.15(+1.16%)
Aug 09, 2024 100.50 100.50 98.30 99.17 703,021 -0.17(-0.17%)
Aug 08, 2024 97.34 100.90 96.83 99.34 812,654 +3.35(+3.49%)
Aug 07, 2024 99.21 99.58 95.82 95.98 1,069,307 -2.14(-2.18%)
Aug 06, 2024 95.93 100.43 95.33 98.12 1,297,130 +1.71(+1.77%)
Aug 05, 2024 90.82 96.91 89.86 96.41 1,815,000 -2.00(-2.03%)
Aug 02, 2024 99.99 99.99 97.18 98.41 1,040,294 -2.70(-2.67%)
Aug 01, 2024 103.87 105.03 100.16 101.11 1,442,425 -4.34(-4.12%)
Jul 31, 2024 104.59 106.35 103.77 105.45 1,851,561 +5.40(+5.40%)
Jul 30, 2024 101.49 102.44 99.59 100.05 1,693,498 -2.68(-2.61%)
Jul 29, 2024 102.89 104.70 102.56 102.73 1,107,640 -1.54(-1.48%)
Jul 26, 2024 104.76 105.01 103.04 104.27 739,747 +1.07(+1.03%)
Jul 25, 2024 101.99 104.05 100.34 103.20 1,504,842 +0.16(+0.15%)
Jul 24, 2024 105.15 105.70 102.61 103.05 925,000 -1.49(-1.43%)
Jul 23, 2024 102.53 104.62 100.51 104.54 1,400,149 +0.78(+0.75%)
Jul 22, 2024 104.02 104.57 102.40 103.76 1,501,536 +0.59(+0.58%)
Jul 19, 2024 101.99 105.59 101.74 103.16 1,385,907 +0.32(+0.31%)
Jul 18, 2024 107.82 108.31 102.40 102.85 1,760,687 -5.84(-5.38%)
Jul 17, 2024 110.11 110.36 108.26 108.69 914,683 -1.89(-1.71%)
Jul 16, 2024 109.81 110.87 107.45 110.58 1,142,535 -0.77(-0.69%)
Jul 15, 2024 112.67 113.44 109.86 111.35 817,241 -2.59(-2.27%)
Jul 12, 2024 113.06 115.06 112.37 113.94 768,457 +0.60(+0.53%)
Jul 11, 2024 115.73 116.10 112.12 113.34 1,030,013 -1.73(-1.50%)
Jul 10, 2024 114.29 115.66 113.95 115.07 1,079,577 +1.33(+1.17%)
Jul 09, 2024 114.71 115.73 113.67 113.74 823,162 -1.44(-1.25%)
Jul 08, 2024 114.58 116.16 114.03 115.18 1,083,014 -0.30(-0.26%)
Jul 05, 2024 116.91 117.67 115.44 115.48 882,323 +0.71(+0.62%)
Jul 03, 2024 111.19 115.76 111.18 114.77 1,063,638 +6.02(+5.54%)
Jul 02, 2024 106.67 109.38 106.53 108.74 898,546 +1.29(+1.20%)
Jul 01, 2024 107.87 109.08 107.23 107.46 751,846 +0.89(+0.84%)
Jun 28, 2024 108.71 109.47 106.37 106.57 927,000 +0.01(+0.01%)
Jun 27, 2024 108.18 108.34 105.84 106.56 721,683 -1.05(-0.97%)
Jun 26, 2024 107.68 107.78 106.63 107.61 839,303 -0.41(-0.38%)
Jun 25, 2024 107.97 108.78 106.84 108.01 826,903 -0.77(-0.71%)
Jun 24, 2024 108.31 110.04 107.56 108.78 1,134,150 +0.85(+0.79%)
Jun 21, 2024 108.08 108.74 106.63 107.93 1,858,237 -1.40(-1.28%)
Jun 20, 2024 109.28 110.04 107.97 109.34 1,013,784 +2.50(+2.34%)
Jun 18, 2024 104.05 107.22 103.84 106.83 974,240 +2.72(+2.61%)
Jun 17, 2024 103.40 104.57 102.72 104.11 1,172,065 -1.03(-0.98%)
Jun 14, 2024 103.17 105.83 102.90 105.14 1,006,449 +0.23(+0.22%)
Jun 13, 2024 106.56 106.56 104.05 104.92 1,148,336 -1.98(-1.85%)
Jun 12, 2024 110.04 110.56 106.57 106.89 2,028,133 +0.35(+0.32%)
Jun 11, 2024 106.65 107.45 104.66 106.55 1,324,512 -2.57(-2.36%)
Jun 10, 2024 108.88 109.54 108.04 109.12 1,530,727 +1.41(+1.30%)
Jun 07, 2024 108.70 109.96 107.64 107.71 1,531,296 -4.91(-4.36%)
Jun 06, 2024 110.73 112.66 109.30 112.62 999,129 +1.99(+1.80%)
Jun 05, 2024 110.00 111.77 109.80 110.63 1,632,652 +1.65(+1.52%)
Jun 04, 2024 111.97 112.50 107.25 108.98 2,400,580 -5.51(-4.81%)
Jun 03, 2024 117.80 118.20 112.97 114.49 1,297,911 -2.85(-2.43%)
May 31, 2024 117.86 120.39 114.92 117.34 1,481,987 -0.05(-0.04%)
May 30, 2024 115.36 117.72 115.07 117.39 1,131,387 -0.80(-0.68%)
May 29, 2024 117.83 118.45 116.66 118.19 1,066,711 -1.41(-1.18%)
May 28, 2024 121.47 122.14 118.69 119.60 1,263,136 +3.37(+2.90%)
May 24, 2024 116.69 118.43 115.85 116.23 865,998 +0.95(+0.82%)
May 23, 2024 117.27 117.91 114.11 115.28 1,384,664 -0.11(-0.09%)
May 22, 2024 120.92 120.94 115.19 115.39 2,226,715 -9.94(-7.93%)
May 21, 2024 127.14 127.87 124.50 125.33 1,237,884 -2.52(-1.97%)
May 20, 2024 124.84 128.38 124.29 127.85 2,139,109 +3.87(+3.12%)
May 17, 2024 122.03 124.17 121.20 123.98 1,294,645 +5.13(+4.32%)
May 16, 2024 121.82 122.91 118.84 118.85 919,506 -2.70(-2.22%)
May 15, 2024 124.09 124.17 117.59 121.55 1,273,711 -0.89(-0.73%)
May 14, 2024 120.06 123.71 120.06 122.44 1,434,340 +3.09(+2.59%)
May 13, 2024 118.06 119.68 117.70 119.36 892,593 +1.90(+1.62%)
May 10, 2024 116.83 118.88 116.82 117.46 1,278,555 +1.71(+1.48%)
May 09, 2024 111.77 116.17 111.77 115.75 765,912 +4.00(+3.58%)
May 08, 2024 110.80 113.08 109.70 111.75 1,321,565 -2.07(-1.82%)
May 07, 2024 114.84 115.47 113.58 113.82 1,011,956 -2.94(-2.52%)
May 06, 2024 115.76 116.90 115.04 116.75 908,282 +2.60(+2.28%)
May 03, 2024 113.69 114.49 112.00 114.15 1,542,441 +2.36(+2.11%)
May 02, 2024 112.88 114.12 111.32 111.79 1,934,311 -2.13(-1.87%)
May 01, 2024 115.40 116.33 111.68 113.92 1,412,724 -1.48(-1.29%)
Apr 30, 2024 115.61 118.59 114.64 115.40 2,596,065 -4.14(-3.46%)
Apr 29, 2024 117.02 119.68 115.01 119.53 1,866,173 +3.87(+3.34%)
Apr 26, 2024 111.85 116.49 111.06 115.67 2,317,907 +5.06(+4.58%)
Apr 25, 2024 108.52 111.59 106.85 110.60 1,497,989 +2.56(+2.37%)
Apr 24, 2024 109.24 110.23 106.52 108.04 1,515,683 -0.41(-0.37%)
Apr 23, 2024 106.91 110.39 106.62 108.45 1,864,809 -1.92(-1.74%)
Apr 22, 2024 107.91 111.40 106.16 110.36 1,450,531 -1.83(-1.63%)
Apr 19, 2024 114.00 115.03 111.72 112.19 1,201,601 -1.89(-1.66%)
Apr 18, 2024 114.11 115.34 111.82 114.08 1,011,796 +1.16(+1.02%)
Apr 17, 2024 115.04 115.95 111.39 112.93 1,350,905 +0.34(+0.30%)
Apr 16, 2024 108.80 113.44 107.61 112.59 1,799,760 -0.25(-0.22%)
Apr 15, 2024 116.66 116.86 112.82 112.84 1,258,799 -1.16(-1.01%)
Apr 12, 2024 118.69 119.06 113.50 114.00 1,423,229 -1.68(-1.45%)
Apr 11, 2024 115.43 115.89 113.31 115.68 1,242,151 +0.73(+0.64%)
Apr 10, 2024 112.26 116.40 111.35 114.94 1,202,972 -0.25(-0.22%)
Apr 09, 2024 114.23 116.58 113.22 115.19 1,556,764 +4.15(+3.74%)
Apr 08, 2024 110.55 111.31 108.95 111.04 1,073,940 +1.95(+1.79%)
Apr 05, 2024 107.89 109.51 107.07 109.09 886,054 +0.69(+0.64%)
Apr 04, 2024 110.68 111.13 107.34 108.40 1,499,535 -1.62(-1.47%)
Apr 03, 2024 107.39 110.63 106.84 110.02 1,660,457 +3.42(+3.21%)
Apr 02, 2024 106.46 107.48 105.35 106.60 1,372,096 +0.72(+0.68%)
Apr 01, 2024 106.59 107.14 105.33 105.87 816,734 +0.51(+0.49%)
Mar 28, 2024 103.85 105.96 105.91 105.36 1,142,479 +2.18(+2.11%)
Mar 27, 2024 101.33 103.39 100.89 103.18 1,041,550 +2.20(+2.17%)
Mar 26, 2024 103.37 103.46 100.75 100.99 908,291 -1.77(-1.72%)
Mar 25, 2024 103.95 105.76 102.74 102.76 1,063,165 -0.47(-0.45%)
Mar 22, 2024 102.78 104.11 101.97 103.22 1,679,224 +0.80(+0.78%)
Mar 21, 2024 103.00 103.02 101.33 102.42 1,081,052 +0.31(+0.30%)
Mar 20, 2024 98.40 102.62 97.64 102.12 1,276,152 +3.40(+3.45%)
Mar 19, 2024 99.37 99.72 97.82 98.71 1,517,879 -2.77(-2.73%)
Mar 18, 2024 102.67 103.69 101.09 101.48 1,999,876 -0.39(-0.39%)
Mar 15, 2024 98.12 102.45 97.75 101.88 3,679,424 +5.76(+5.99%)
Mar 14, 2024 95.71 97.13 94.61 96.12 2,295,229 +0.87(+0.91%)
Mar 13, 2024 88.92 96.44 88.92 95.25 3,393,718 +8.70(+10.06%)
Mar 12, 2024 86.05 86.64 85.34 86.55 785,096 +1.04(+1.21%)
Mar 11, 2024 84.89 85.94 84.34 85.51 1,238,783 +0.17(+0.20%)
Mar 08, 2024 84.35 85.59 83.96 85.34 1,600,322 +1.52(+1.82%)
Mar 07, 2024 82.93 85.29 82.31 83.82 1,332,911 +3.31(+4.12%)
Mar 06, 2024 81.06 81.63 80.24 80.50 894,087 +1.35(+1.70%)
Mar 05, 2024 80.40 80.72 78.72 79.16 817,537 -1.74(-2.15%)
Mar 04, 2024 79.78 80.93 78.47 80.90 768,680 +1.12(+1.40%)
Mar 01, 2024 80.41 80.97 79.45 79.78 693,498 -0.20(-0.25%)
Feb 29, 2024 79.54 80.17 79.30 79.98 1,092,946 +1.95(+2.50%)
Feb 28, 2024 79.04 79.37 77.96 78.03 542,799 -1.89(-2.36%)
Feb 27, 2024 79.90 80.08 78.98 79.92 690,136 +0.85(+1.08%)
Feb 26, 2024 79.74 79.74 78.34 79.07 715,060 -2.07(-2.55%)
Feb 23, 2024 82.38 82.51 80.88 81.14 603,329 -1.10(-1.34%)
Feb 22, 2024 82.54 82.92 81.58 82.23 719,990 -0.23(-0.28%)
Feb 21, 2024 81.64 82.63 81.53 82.46 652,470 +1.00(+1.23%)
Feb 20, 2024 81.94 82.23 81.04 81.46 587,954 -1.32(-1.59%)
Feb 16, 2024 83.13 84.69 82.59 82.78 910,025 +0.71(+0.87%)
Feb 15, 2024 79.80 82.18 79.69 82.07 979,355 +2.82(+3.56%)
Feb 14, 2024 77.79 79.30 77.67 79.25 646,176 +2.07(+2.68%)
Feb 13, 2024 77.89 78.21 76.57 77.18 1,021,069 -2.23(-2.80%)
Feb 12, 2024 78.72 79.78 78.45 79.41 661,786 +0.91(+1.15%)
Feb 09, 2024 78.92 79.26 77.97 78.50 1,009,791 -0.76(-0.96%)
Feb 08, 2024 79.81 79.93 78.23 79.26 812,638 -1.07(-1.33%)
Feb 07, 2024 80.43 80.49 78.87 80.33 717,281 -0.18(-0.22%)
Feb 06, 2024 78.87 80.69 78.83 80.51 1,026,111 +2.47(+3.16%)
Feb 05, 2024 78.34 78.34 76.83 78.04 1,280,807 -2.00(-2.50%)
Feb 02, 2024 79.91 81.00 78.69 80.04 1,329,961 -2.02(-2.46%)
Feb 01, 2024 80.96 82.08 80.74 82.05 1,026,521 +1.66(+2.06%)
Jan 31, 2024 81.56 82.70 80.37 80.40 1,061,068 -0.68(-0.83%)
Jan 30, 2024 80.80 81.57 80.30 81.08 912,202 -0.85(-1.04%)
Jan 29, 2024 81.69 82.28 80.89 81.93 789,262 +0.45(+0.55%)
Jan 26, 2024 82.63 83.38 81.07 81.48 785,239 -0.61(-0.74%)
Jan 25, 2024 82.09 82.54 81.08 82.08 1,133,397 +0.56(+0.68%)
Jan 24, 2024 83.04 83.12 81.39 81.53 920,926 +1.26(+1.57%)
Jan 23, 2024 79.81 81.09 79.61 80.26 1,299,672 +1.51(+1.91%)
Jan 22, 2024 78.32 79.73 78.09 78.75 1,186,172 -0.66(-0.83%)
Jan 19, 2024 77.18 79.45 76.63 79.41 1,332,912 +2.23(+2.89%)
Jan 18, 2024 77.27 77.29 76.02 77.18 796,061 +0.32(+0.42%)
Jan 17, 2024 76.47 77.09 75.54 76.85 938,181 -1.18(-1.51%)
Jan 16, 2024 80.06 80.01 78.02 78.03 1,344,540 -3.39(-4.16%)
Jan 12, 2024 82.06 82.47 81.09 81.42 643,688 +0.10(+0.12%)
Jan 11, 2024 82.31 82.35 80.51 81.32 740,578 -0.26(-0.32%)
Jan 10, 2024 82.29 82.53 81.50 81.58 694,590 -0.95(-1.15%)
Jan 09, 2024 82.67 83.10 82.14 82.53 956,535 -1.18(-1.42%)
Jan 08, 2024 81.21 83.73 80.88 83.72 749,274 +1.87(+2.29%)
Jan 05, 2024 81.81 83.24 81.45 81.85 708,093 -0.23(-0.27%)
Jan 04, 2024 81.78 82.41 81.40 82.07 753,394 -0.08(-0.10%)
Jan 03, 2024 80.66 82.61 79.50 82.15 1,256,356 -0.75(-0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.