NYSE - Delayed Quote USD

Southern Copper Corporation (SCCO)

115.34 +1.17 (+1.02%)
At close: April 18 at 4:00 PM EDT
115.34 0.00 (0.00%)
Pre-Market: 6:30 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 115.37 116.61 113.05 115.34 115.34 1,000,600
Apr 17, 2024 116.31 117.23 112.62 114.17 114.17 1,336,000
Apr 16, 2024 110.00 114.69 108.80 113.83 113.83 1,780,800
Apr 15, 2024 117.94 118.15 114.06 114.08 114.08 1,245,200
Apr 12, 2024 120.00 120.37 114.75 115.25 115.25 1,406,700
Apr 11, 2024 116.70 117.17 114.55 116.95 116.95 1,228,500
Apr 10, 2024 113.50 117.69 112.58 116.21 116.21 1,189,800
Apr 9, 2024 115.49 117.86 114.47 116.46 116.46 1,540,000
Apr 8, 2024 111.77 112.53 110.15 112.26 112.26 1,062,300
Apr 5, 2024 109.08 110.72 108.25 110.29 110.29 876,300
Apr 4, 2024 111.90 112.35 108.52 109.59 109.59 1,484,100
Apr 3, 2024 108.57 111.85 108.02 111.23 111.23 1,642,500
Apr 2, 2024 107.63 108.66 106.51 107.77 107.77 1,357,000
Apr 1, 2024 107.76 108.32 106.49 107.04 107.04 807,700
Mar 28, 2024 104.99 107.13 104.78 106.52 106.52 1,130,000
Mar 27, 2024 102.45 104.53 102.00 104.32 104.32 1,030,200
Mar 26, 2024 104.51 104.60 101.86 102.10 102.10 898,300
Mar 25, 2024 105.10 106.92 103.87 103.89 103.89 1,052,000
Mar 22, 2024 103.91 105.26 103.09 104.36 104.36 1,659,000
Mar 21, 2024 104.13 104.15 102.45 103.55 103.55 1,069,100
Mar 20, 2024 99.48 103.75 98.71 103.24 103.24 1,262,300
Mar 19, 2024 100.46 100.82 98.90 99.80 99.80 1,501,300
Mar 18, 2024 103.80 104.83 102.20 102.60 102.60 1,978,500
Mar 15, 2024 99.20 103.58 98.83 103.00 103.00 3,638,500
Mar 14, 2024 96.76 98.20 95.65 97.18 97.18 2,270,600
Mar 13, 2024 89.90 97.50 89.90 96.30 96.30 3,358,700
Mar 12, 2024 87.00 87.60 86.28 87.50 87.50 776,500
Mar 11, 2024 85.82 86.89 85.27 86.45 86.45 1,225,300
Mar 8, 2024 85.28 86.53 84.88 86.28 86.28 1,582,900
Mar 7, 2024 83.84 86.23 83.22 84.74 84.74 1,318,400
Mar 6, 2024 81.95 82.53 81.12 81.39 81.39 884,400
Mar 5, 2024 81.29 81.61 79.59 80.03 80.03 808,600
Mar 4, 2024 80.66 81.82 79.33 81.79 81.79 760,300
Mar 1, 2024 81.30 81.86 80.32 80.66 80.66 685,900
Feb 29, 2024 80.42 81.05 80.17 80.86 80.86 1,080,800
Feb 28, 2024 79.91 80.24 78.82 78.89 78.89 536,900
Feb 27, 2024 80.78 80.96 79.85 80.80 80.80 682,600
Feb 26, 2024 80.62 80.62 79.20 79.94 79.94 707,100
Feb 23, 2024 83.29 83.42 81.77 82.03 82.03 596,800
Feb 22, 2024 83.45 83.83 82.48 83.14 83.14 712,100
Feb 21, 2024 82.54 83.54 82.43 83.37 83.37 645,400
Feb 20, 2024 82.84 83.14 81.93 82.36 82.36 581,600
Feb 16, 2024 84.05 85.62 83.50 83.69 83.69 900,100
Feb 15, 2024 80.68 83.08 80.57 82.97 82.97 968,700
Feb 14, 2024 78.65 80.17 78.53 80.12 80.12 639,100
Feb 13, 2024 78.75 79.07 77.42 78.03 78.03 1,010,000
Feb 12, 2024 0.80 Dividend
Feb 12, 2024 79.59 80.66 79.31 80.28 80.28 654,600
Feb 9, 2024 80.59 80.94 79.62 80.16 79.36 988,800
Feb 8, 2024 81.50 81.62 79.88 80.94 80.13 795,800
Feb 7, 2024 82.13 82.19 80.54 82.03 81.21 702,400
Feb 6, 2024 80.54 82.40 80.50 82.21 81.39 1,004,900
Feb 5, 2024 80.00 80.00 78.46 79.69 78.89 1,254,300
Feb 2, 2024 81.60 82.71 80.35 81.73 80.91 1,302,400
Feb 1, 2024 82.67 83.82 82.45 83.79 82.95 1,005,300
Jan 31, 2024 83.28 84.45 82.07 82.10 81.28 1,039,100
Jan 30, 2024 82.51 83.30 82.00 82.79 81.96 893,300
Jan 29, 2024 83.42 84.02 82.60 83.66 82.83 772,900
Jan 26, 2024 84.38 85.14 82.78 83.20 82.37 768,800
Jan 25, 2024 83.83 84.29 82.80 83.82 82.98 1,109,900
Jan 24, 2024 84.80 85.18 83.11 83.25 82.42 901,900
Jan 23, 2024 81.50 82.81 81.29 81.96 81.14 1,269,300
Jan 22, 2024 79.98 81.42 79.74 80.42 79.62 1,161,600
Jan 19, 2024 78.81 81.13 78.25 81.09 80.28 1,305,300
Jan 18, 2024 78.90 78.92 77.63 78.81 78.02 779,600
Jan 17, 2024 78.09 78.72 77.14 78.48 77.70 918,700
Jan 16, 2024 81.75 81.91 79.67 79.68 78.88 1,316,700
Jan 12, 2024 83.80 84.21 82.81 83.14 82.31 630,400
Jan 11, 2024 84.05 84.09 82.21 83.04 82.21 725,100
Jan 10, 2024 84.03 84.28 83.22 83.31 82.48 680,200
Jan 9, 2024 84.42 84.86 83.87 84.28 83.44 936,700
Jan 8, 2024 82.93 85.50 82.59 85.49 84.64 733,800
Jan 5, 2024 83.54 85.00 83.17 83.58 82.75 693,400
Jan 4, 2024 83.51 84.15 83.12 83.81 82.97 737,800
Jan 3, 2024 82.37 84.36 81.18 83.89 83.05 1,230,300
Jan 2, 2024 85.28 86.17 84.10 84.66 83.82 1,152,700
Dec 29, 2023 85.99 86.57 84.45 86.07 85.21 784,200
Dec 28, 2023 87.76 88.40 87.33 87.33 86.46 674,500
Dec 27, 2023 87.61 88.34 87.37 88.20 87.32 775,400
Dec 26, 2023 87.96 88.26 87.09 87.30 86.43 605,100
Dec 22, 2023 86.97 87.76 86.35 87.60 86.73 1,265,600
Dec 21, 2023 84.88 86.20 84.13 85.99 85.13 958,200
Dec 20, 2023 84.11 84.83 83.22 83.30 82.47 1,300,700
Dec 19, 2023 84.25 85.16 83.81 84.96 84.11 834,600
Dec 18, 2023 82.50 83.90 82.50 82.82 81.99 1,248,900
Dec 15, 2023 81.10 82.67 80.44 82.28 81.46 2,193,500
Dec 14, 2023 78.99 81.79 78.98 81.71 80.89 1,782,100
Dec 13, 2023 74.68 77.73 73.78 77.35 76.58 1,067,500
Dec 12, 2023 74.86 75.22 74.26 74.83 74.08 733,000
Dec 11, 2023 74.04 75.25 73.18 75.13 74.38 846,100
Dec 8, 2023 72.13 76.10 71.76 75.45 74.70 1,484,900
Dec 7, 2023 71.70 72.10 70.92 71.67 70.95 936,700
Dec 6, 2023 72.29 72.61 70.96 71.27 70.56 777,000
Dec 5, 2023 72.91 72.91 71.48 71.59 70.88 1,017,800
Dec 4, 2023 74.53 75.23 73.33 73.69 72.95 925,600
Dec 1, 2023 72.76 76.78 72.53 76.74 75.97 1,591,300
Nov 30, 2023 71.98 72.18 71.31 71.93 71.21 1,559,300
Nov 29, 2023 72.25 72.36 71.36 71.77 71.05 857,800
Nov 28, 2023 71.01 71.88 70.63 71.84 71.12 1,423,700
Nov 27, 2023 72.25 73.00 70.94 71.01 70.30 1,712,600
Nov 24, 2023 74.99 75.07 73.95 74.21 73.47 533,400
Nov 22, 2023 75.80 76.46 74.65 75.23 74.48 778,600
Nov 21, 2023 75.21 77.21 75.17 76.07 75.31 1,448,300
Nov 20, 2023 75.00 75.69 74.30 74.83 74.08 1,051,300
Nov 17, 2023 75.43 75.63 74.68 74.75 74.00 788,000
Nov 16, 2023 74.84 75.28 73.92 74.87 74.12 680,400
Nov 15, 2023 74.77 75.90 74.20 75.31 74.56 1,340,200
Nov 14, 2023 72.30 74.36 71.99 74.09 73.35 1,360,600
Nov 13, 2023 70.52 70.93 70.13 70.18 69.48 575,200
Nov 10, 2023 69.73 70.73 68.93 70.67 69.96 795,700
Nov 9, 2023 70.90 71.32 69.69 69.82 69.12 723,400
Nov 8, 2023 70.96 71.58 69.60 70.33 69.63 835,400
Nov 7, 2023 1.00 Dividend
Nov 7, 2023 71.91 72.44 70.99 71.29 70.58 651,100
Nov 6, 2023 74.60 75.00 73.96 74.23 72.50 583,500
Nov 3, 2023 74.44 75.26 73.93 74.26 72.53 844,700
Nov 2, 2023 73.20 74.45 72.68 73.86 72.14 1,045,600
Nov 1, 2023 71.24 72.05 70.38 71.91 70.23 686,800
Oct 31, 2023 71.15 71.39 70.22 70.90 69.25 926,100
Oct 30, 2023 72.49 72.69 71.64 71.78 70.11 853,500
Oct 27, 2023 72.65 73.67 71.22 71.53 69.86 938,100
Oct 26, 2023 69.57 71.42 69.26 70.64 68.99 880,200
Oct 25, 2023 71.25 74.06 69.47 69.57 67.95 1,630,200
Oct 24, 2023 70.56 71.91 70.20 71.25 69.59 759,300
Oct 23, 2023 69.80 70.54 69.08 70.17 68.53 801,600
Oct 20, 2023 70.17 70.89 69.72 70.20 68.56 852,200
Oct 19, 2023 70.99 71.36 70.26 70.88 69.23 914,300
Oct 18, 2023 72.66 72.78 71.10 71.11 69.45 801,600
Oct 17, 2023 72.00 74.27 71.87 73.83 72.11 652,100
Oct 16, 2023 72.65 73.57 72.20 73.11 71.41 766,500
Oct 13, 2023 72.96 73.32 71.80 72.14 70.46 668,500
Oct 12, 2023 74.25 74.41 71.72 72.35 70.66 844,500
Oct 11, 2023 75.71 75.83 74.01 74.33 72.60 810,600
Oct 10, 2023 74.86 75.93 74.56 75.21 73.46 708,500
Oct 9, 2023 73.12 74.55 72.91 74.18 72.45 605,300
Oct 6, 2023 72.26 74.37 71.91 73.93 72.21 1,205,000
Oct 5, 2023 73.24 73.94 71.54 71.69 70.02 980,600
Oct 4, 2023 73.54 73.89 72.18 73.34 71.63 1,103,000
Oct 3, 2023 72.71 74.12 72.65 73.47 71.76 859,300
Oct 2, 2023 74.49 75.46 73.23 73.95 72.23 1,027,900
Sep 29, 2023 76.14 76.62 75.02 75.29 73.53 799,200
Sep 28, 2023 73.86 75.47 73.75 75.00 73.25 781,300
Sep 27, 2023 73.10 73.26 71.95 72.80 71.10 1,029,900
Sep 26, 2023 73.56 74.36 72.44 72.66 70.97 2,155,500
Sep 25, 2023 74.00 74.77 73.22 74.50 72.76 1,086,800
Sep 22, 2023 77.00 77.25 74.47 74.73 72.99 1,361,900
Sep 21, 2023 76.00 76.84 75.04 76.00 74.23 1,213,200
Sep 20, 2023 79.09 79.85 77.83 77.88 76.06 425,300
Sep 19, 2023 79.60 79.92 77.89 78.50 76.67 762,100
Sep 18, 2023 79.65 80.05 78.94 79.66 77.80 734,400
Sep 15, 2023 80.32 80.55 79.66 79.77 77.91 1,639,100
Sep 14, 2023 80.05 81.31 80.02 80.21 78.34 1,275,200
Sep 13, 2023 79.29 79.37 78.10 78.37 76.54 743,500
Sep 12, 2023 79.49 80.39 78.96 79.29 77.44 771,900
Sep 11, 2023 81.04 81.36 80.15 80.40 78.53 528,700
Sep 8, 2023 78.04 78.77 77.72 78.72 76.88 789,500
Sep 7, 2023 78.55 78.77 77.83 78.50 76.67 803,200
Sep 6, 2023 78.63 79.60 78.03 79.58 77.72 1,060,300
Sep 5, 2023 81.74 82.33 79.24 79.30 77.45 1,259,300
Sep 1, 2023 82.38 83.11 81.93 82.14 80.22 703,400
Aug 31, 2023 81.11 81.47 80.58 80.66 78.78 872,500
Aug 30, 2023 80.63 81.36 80.18 81.06 79.17 738,100
Aug 29, 2023 79.00 80.53 78.38 80.52 78.64 856,200
Aug 28, 2023 78.50 79.10 78.08 78.98 77.14 1,033,800
Aug 25, 2023 79.39 79.44 77.00 77.79 75.98 653,400
Aug 24, 2023 80.32 81.20 78.79 78.92 77.08 1,185,900
Aug 23, 2023 79.56 81.62 79.21 81.42 79.52 1,121,100
Aug 22, 2023 79.95 79.96 78.75 79.22 77.37 704,600
Aug 21, 2023 77.58 78.72 77.43 78.58 76.75 857,800
Aug 18, 2023 79.00 79.04 76.95 77.25 75.45 1,509,800
Aug 17, 2023 81.92 82.23 79.81 79.95 78.09 891,800
Aug 16, 2023 79.60 81.05 79.29 80.30 78.43 1,294,200
Aug 15, 2023 80.67 80.85 79.70 80.15 78.28 1,155,700
Aug 14, 2023 81.00 81.84 79.75 81.65 79.75 966,400
Aug 11, 2023 82.03 82.66 81.50 82.15 80.23 1,157,100
Aug 10, 2023 83.95 85.07 82.62 83.26 81.32 1,042,100
Aug 9, 2023 84.37 84.48 82.92 83.40 81.46 834,200
Aug 8, 2023 1.00 Dividend
Aug 8, 2023 81.03 84.11 80.71 83.64 81.69 1,302,500
Aug 7, 2023 84.33 84.55 83.38 84.06 81.12 904,100
Aug 4, 2023 83.54 84.20 82.79 83.88 80.95 1,021,600
Aug 3, 2023 82.13 84.46 82.11 83.77 80.84 1,053,900
Aug 2, 2023 82.96 83.99 81.72 82.10 79.23 1,102,800
Aug 1, 2023 86.03 86.13 84.52 84.89 81.92 1,286,800
Jul 31, 2023 85.85 87.59 85.85 87.44 84.39 1,201,400
Jul 28, 2023 85.34 85.44 83.00 85.22 82.24 785,300
Jul 27, 2023 84.03 85.72 83.73 83.97 81.04 1,384,200
Jul 26, 2023 83.39 84.76 83.30 84.02 81.08 1,612,000
Jul 25, 2023 80.60 84.50 80.44 83.59 80.67 1,953,300
Jul 24, 2023 78.39 79.88 78.17 79.37 76.60 948,100
Jul 21, 2023 78.65 78.75 77.93 78.37 75.63 838,400
Jul 20, 2023 77.87 78.88 77.38 78.26 75.53 1,269,800
Jul 19, 2023 75.48 76.89 75.22 76.76 74.08 1,237,700
Jul 18, 2023 75.59 77.21 75.47 76.64 73.96 987,500
Jul 17, 2023 75.20 75.99 74.78 75.89 73.24 643,400
Jul 14, 2023 77.71 78.18 76.57 76.78 74.10 1,306,300
Jul 13, 2023 75.19 78.04 75.00 77.94 75.22 1,400,200
Jul 12, 2023 73.76 74.15 72.95 74.13 71.54 967,100
Jul 11, 2023 71.73 72.15 71.10 72.14 69.62 691,400
Jul 10, 2023 70.00 71.45 70.00 70.94 68.46 789,800
Jul 7, 2023 69.44 71.20 69.21 70.67 68.20 799,500
Jul 6, 2023 69.29 70.03 67.64 69.00 66.59 1,220,400
Jul 5, 2023 71.49 71.94 70.40 70.88 68.40 1,137,500
Jul 3, 2023 72.57 73.47 72.35 72.82 70.28 438,400
Jun 30, 2023 71.26 71.81 70.60 71.74 69.23 1,000,400
Jun 29, 2023 70.48 70.77 69.83 70.66 68.19 1,130,400
Jun 28, 2023 71.22 71.48 70.09 70.68 68.21 1,339,000
Jun 27, 2023 73.00 73.67 72.67 73.40 70.84 845,500
Jun 26, 2023 71.64 72.89 71.49 72.64 70.10 817,000
Jun 23, 2023 72.31 72.31 70.63 71.25 68.76 1,334,500
Jun 22, 2023 72.94 74.36 72.86 73.80 71.22 1,022,700
Jun 21, 2023 72.65 73.63 72.40 73.28 70.72 886,400
Jun 20, 2023 73.50 74.04 71.93 73.16 70.60 1,135,400
Jun 16, 2023 74.01 74.46 73.63 74.44 71.84 1,610,600
Jun 15, 2023 73.70 74.88 73.50 74.16 71.57 1,547,400
Jun 14, 2023 74.08 74.45 72.68 73.75 71.17 999,800
Jun 13, 2023 73.16 74.18 72.53 72.81 70.27 1,092,100
Jun 12, 2023 70.13 70.94 69.58 70.53 68.07 712,000
Jun 9, 2023 72.03 72.47 71.02 71.28 68.79 1,060,300
Jun 8, 2023 72.07 72.59 71.04 71.95 69.44 811,800
Jun 7, 2023 71.42 72.42 71.07 71.49 68.99 830,400
Jun 6, 2023 70.34 71.75 70.33 71.35 68.86 706,700
Jun 5, 2023 70.95 71.37 69.35 70.47 68.01 783,600
Jun 2, 2023 71.91 72.88 70.53 70.94 68.46 1,970,400
Jun 1, 2023 67.05 69.26 67.05 68.70 66.30 1,240,000
May 31, 2023 66.28 66.88 65.42 66.77 64.44 1,134,100
May 30, 2023 67.26 67.55 66.34 67.04 64.70 1,021,800
May 26, 2023 67.27 68.24 66.61 67.26 64.91 1,179,000
May 25, 2023 64.94 66.05 64.85 65.19 62.91 1,145,200
May 24, 2023 66.30 66.30 64.66 65.03 62.76 2,085,500
May 23, 2023 68.37 68.44 66.40 66.66 64.33 1,907,400
May 22, 2023 68.79 69.77 68.67 69.39 66.97 881,200
May 19, 2023 70.00 70.00 68.72 68.88 66.47 1,080,300
May 18, 2023 69.68 69.73 68.38 69.08 66.67 1,526,200
May 17, 2023 71.65 71.65 69.75 71.00 68.52 911,000
May 16, 2023 71.19 71.41 69.19 69.44 67.01 1,618,500
May 15, 2023 70.00 72.53 69.77 72.30 69.77 1,211,400
May 12, 2023 69.39 69.71 68.82 69.49 67.06 1,351,500
May 11, 2023 71.83 72.15 69.34 69.45 67.02 2,277,400
May 10, 2023 77.90 77.90 73.06 74.52 71.92 2,265,900
May 9, 2023 77.89 79.05 77.35 79.04 76.28 757,500
May 8, 2023 1.00 Dividend
May 8, 2023 79.20 79.82 78.48 78.95 76.19 770,000
May 5, 2023 76.00 79.70 75.94 79.21 75.48 1,191,600
May 4, 2023 75.80 76.31 74.78 74.95 71.42 872,700
May 3, 2023 76.68 76.82 75.46 76.12 72.53 1,089,300
May 2, 2023 75.87 77.21 75.72 76.82 73.20 1,246,400
May 1, 2023 78.52 78.80 76.60 76.96 73.33 951,800
Apr 28, 2023 74.94 76.84 74.92 76.83 73.21 1,198,600
Apr 27, 2023 75.11 75.84 73.95 75.49 71.93 932,800
Apr 26, 2023 76.71 76.72 74.93 75.49 71.93 1,293,800
Apr 25, 2023 77.45 77.63 75.10 75.59 72.03 1,505,200
Apr 24, 2023 78.34 79.55 77.75 79.49 75.74 813,900
Apr 21, 2023 79.65 79.88 77.19 78.65 74.94 1,178,900
Apr 20, 2023 80.63 81.26 80.22 80.71 76.91 1,095,000
Apr 19, 2023 80.22 82.05 79.63 81.68 77.83 1,302,800

Related Tickers

FCX Freeport-McMoRan Inc.
50.16
+0.68%
 
LUNMF Lundin Mining Corporation
11.65
+2.64%
 
HBM Hudbay Minerals Inc.
7.88
+3.55%
 
ERO Ero Copper Corp.
20.30
+1.81%
 
MTAL Metals Acquisition Limited
13.00
-0.91%
 
TGB Taseko Mines Limited
2.4900
+1.63%
 
LUN.TO Lundin Mining Corporation
16.05
+2.62%
 
FM.TO First Quantum Minerals Ltd.
16.09
+8.86%
 
FQVLF First Quantum Minerals Ltd.
11.71
+9.03%
 
IE Ivanhoe Electric Inc.
10.52
+1.25%