Canada markets open in 5 hours 56 minutes

Southern Copper Corporation (SCCO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
118.04+2.63 (+2.28%)
At close: 04:00PM EDT
118.49 +0.45 (+0.38%)
After hours: 07:57PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 2024115.83116.97115.11116.83116.83907,442
May 03, 2024113.76114.56112.06114.22114.221,541,510
May 02, 2024112.95114.19111.39111.86111.861,933,173
May 01, 2024115.47116.40111.75113.98113.981,411,872
Apr 30, 2024115.68118.67114.71115.47115.472,594,607
Apr 29, 2024117.09119.75115.08119.61119.611,865,208
Apr 26, 2024111.92116.56111.12115.74115.742,316,508
Apr 25, 2024108.58111.66106.92110.67110.671,497,402
Apr 24, 2024109.30110.30106.58108.11108.111,514,886
Apr 23, 2024106.98110.45106.68108.51108.511,863,927
Apr 22, 2024107.98111.47106.23110.43110.431,449,697
Apr 19, 2024114.06115.10111.79112.26112.261,200,876
Apr 18, 2024114.18115.41111.89114.15114.151,011,200
Apr 17, 2024115.11116.02111.46112.99112.991,350,090
Apr 16, 2024108.87113.51107.68112.66112.661,799,327
Apr 15, 2024116.73116.93112.89112.91112.911,258,148
Apr 12, 2024118.76119.13113.57114.06114.061,422,370
Apr 11, 2024115.50115.96113.38115.75115.751,241,480
Apr 10, 2024112.33116.47111.42115.01115.011,202,256
Apr 09, 2024114.30116.65113.29115.26115.261,556,012
Apr 08, 2024110.62111.37109.02111.10111.101,073,318
Apr 05, 2024107.96109.58107.13109.15109.15885,519
Apr 04, 2024110.75111.19107.40108.46108.461,499,504
Apr 03, 2024107.45110.70106.91110.09110.091,659,548
Apr 02, 2024106.52107.54105.41106.66106.661,371,185
Apr 01, 2024106.65107.21105.39105.94105.94816,304
Mar 28, 2024103.91106.03103.70105.42105.421,141,790
Mar 27, 2024101.40103.45100.95103.25103.251,041,015
Mar 26, 2024103.43103.52100.81101.05101.05907,775
Mar 25, 2024104.02105.82102.80102.82102.821,062,978
Mar 22, 2024102.84104.18102.03103.29103.291,678,211
Mar 21, 2024103.06103.08101.40102.48102.481,080,401
Mar 20, 202498.46102.6897.69102.18102.181,275,393
Mar 19, 202499.4399.7897.8898.7798.771,517,056
Mar 18, 2024102.73103.75101.15101.54101.541,999,123
Mar 15, 202498.18102.5197.81101.94101.943,677,203
Mar 14, 202495.7697.1994.6696.1896.182,294,181
Mar 13, 202488.9796.5088.9795.3195.313,393,624
Mar 12, 202486.1086.7085.3986.6086.60784,636
Mar 11, 202484.9486.0084.3985.5685.561,238,044
Mar 08, 202484.4085.6484.0185.3985.391,599,357
Mar 07, 202482.9885.3482.3683.8783.871,332,109
Mar 06, 202481.1181.6880.2980.5580.55893,600
Mar 05, 202480.4580.7778.7779.2179.21817,054
Mar 04, 202479.8380.9878.5180.9580.95768,268
Mar 01, 202480.4681.0279.4979.8379.83693,079
Feb 29, 202479.5980.2279.3480.0380.031,092,070
Feb 28, 202479.0979.4178.0178.0878.08542,489
Feb 27, 202479.9580.1379.0379.9779.97689,926
Feb 26, 202479.7979.7978.3879.1279.12714,678
Feb 23, 202482.4382.5680.9381.1981.19602,965
Feb 22, 202482.5982.9781.6382.2882.28719,556
Feb 21, 202481.6982.6881.5882.5182.51652,123
Feb 20, 202481.9982.2881.0981.5181.51587,611
Feb 16, 202483.1884.7482.6482.8382.83909,476
Feb 15, 202479.8582.2279.7482.1282.12978,774
Feb 14, 202477.8479.3477.7279.3079.30645,839
Feb 13, 202477.9478.2676.6277.2377.231,020,554
Feb 12, 202478.7779.8378.4979.4579.45661,396
Feb 12, 20240.8 Dividend
Feb 09, 202479.7680.1078.8079.3378.53999,160
Feb 08, 202480.6680.7879.0680.1179.30804,083
Feb 07, 202481.2881.3479.7181.1980.37709,730
Feb 06, 202479.7181.5579.6781.3680.541,015,310
Feb 05, 202479.1879.1877.6578.8778.071,267,479
Feb 02, 202480.7681.8679.5280.8980.071,315,960
Feb 01, 202481.8282.9681.6082.9382.091,015,753
Jan 31, 202482.4283.5881.2381.2580.441,049,898
Jan 30, 202481.6682.4481.1681.9481.11902,608
Jan 29, 202482.5683.1681.7582.8081.96780,954
Jan 26, 202483.5184.2681.9382.3481.51776,972
Jan 25, 202482.9783.4281.9582.9682.121,121,479
Jan 24, 202483.9384.3082.2582.3981.56911,236
Jan 23, 202480.6681.9680.4581.1280.301,282,453
Jan 22, 202479.1680.5878.9279.5978.791,173,689
Jan 19, 202478.0080.2977.4480.2679.451,318,880
Jan 18, 202478.0978.1176.8378.0077.21787,686
Jan 17, 202477.2977.9176.3577.6776.89928,305
Jan 16, 202480.9181.0778.8578.8678.061,330,463
Jan 12, 202482.9483.3481.9682.2881.45636,911
Jan 11, 202483.1883.2281.3682.1981.36732,730
Jan 10, 202483.1783.4182.3682.4581.62687,279
Jan 09, 202483.5583.9983.0183.4182.57946,464
Jan 08, 202482.0884.6281.7484.6183.76741,386
Jan 05, 202482.6884.1382.3182.7281.89700,638
Jan 04, 202482.6583.2882.2682.9582.11745,498
Jan 03, 202481.5283.4980.3483.0382.191,243,146
Jan 02, 202484.4085.2883.2383.7982.941,164,717
Dec 29, 202385.1085.6883.5885.1884.33793,149
Dec 28, 202386.8687.4986.4386.4385.56681,484
Dec 27, 202386.7187.4386.4787.2986.41783,470
Dec 26, 202387.0587.3586.1986.4085.53611,423
Dec 22, 202386.0786.8685.4686.7085.821,278,948
Dec 21, 202384.0185.3183.2685.1084.25968,266
Dec 20, 202383.2483.9682.3682.4481.611,314,221
Dec 19, 202383.3884.2882.9584.0983.24843,263
Dec 18, 202381.6583.0381.6581.9781.141,261,937
Dec 15, 202380.2781.8279.6281.4380.612,216,362
Dec 14, 202378.1880.9578.1780.8780.051,800,595
Dec 13, 202373.9176.9373.0276.5575.781,078,640
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...