SCCO - Southern Copper Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201743.6543.8943.0443.1343.13956,100
Oct 19, 201743.2043.5542.7843.2943.29786,800
Oct 18, 201743.2443.7343.0143.4343.43814,500
Oct 17, 201743.5043.6242.7143.4843.48711,400
Oct 16, 201743.5244.1543.2643.7043.701,332,300
Oct 13, 201743.0343.3642.9543.1643.161,335,600
Oct 12, 201741.8242.4641.6442.4642.461,238,500
Oct 11, 201741.4542.4541.4241.7341.731,087,300
Oct 10, 201741.1141.6941.0141.5541.55901,100
Oct 09, 201741.7741.7740.8640.9540.951,012,900
Oct 06, 201741.5841.8041.2141.6441.64834,200
Oct 05, 201741.6442.5141.5941.8341.831,392,700
Oct 04, 201740.9541.2040.8741.1141.11847,100
Oct 03, 201739.9640.8439.6940.8340.83994,200
Oct 02, 201739.6439.9839.1939.7639.761,190,700
Sep 29, 201739.8140.0139.3539.7639.76743,900
Sep 28, 201738.7439.9838.5939.6239.621,089,000
Sep 27, 201738.7939.0138.3438.9038.90825,900
Sep 26, 201739.2139.3938.6738.6838.68779,600
Sep 25, 201739.0239.2338.8339.0339.03522,700
Sep 22, 201739.3739.7538.9539.1139.11576,000
Sep 21, 201739.4639.8439.1839.6239.62915,300
Sep 20, 201740.5240.7339.5639.7539.75744,100
Sep 19, 201739.9740.6839.7540.5540.55860,400
Sep 18, 201739.4539.9439.4539.8839.881,383,100
Sep 15, 201739.1939.6539.0639.3539.351,273,600
Sep 14, 201739.0139.2638.5839.2239.22753,100
Sep 13, 201739.3439.8239.1039.3239.32923,500
Sep 12, 201740.1140.4639.9540.0040.00589,200
Sep 11, 201739.8040.2639.8040.1340.13642,600
Sep 08, 201740.8040.8039.3239.5939.591,087,000
Sep 07, 201741.3041.4740.8441.0541.05950,000
Sep 06, 201740.9041.2540.6541.2441.24819,800
Sep 05, 201741.3142.0040.2540.6940.691,367,900
Sep 01, 201741.0141.4140.8941.3041.30626,100
Aug 31, 201740.9040.9040.0340.7040.701,046,400
Aug 30, 201741.3641.3640.1340.2740.271,372,200
Aug 29, 201741.6541.6541.1441.4141.411,318,700
Aug 28, 201740.9641.7740.8641.7741.771,121,200
Aug 25, 201741.2841.5240.7040.7240.72721,400
Aug 24, 201740.7041.1340.4641.1141.11507,200
Aug 23, 201740.5941.2040.3340.6940.69602,700
Aug 22, 201740.4341.2140.4340.8240.82996,900
Aug 21, 201739.4640.3139.4340.0640.06674,400
Aug 18, 201739.0839.4238.8739.1239.12704,000
Aug 17, 201739.7139.9338.9939.0239.021,043,400
Aug 16, 201738.5240.2338.4939.9139.911,833,700
Aug 15, 201738.9939.0738.5838.6138.61797,600
Aug 14, 201738.6039.1738.3839.1139.11802,000
Aug 11, 201737.6038.5437.1338.3838.38839,800
Aug 10, 201739.3339.3538.4238.5538.55792,400
Aug 09, 201739.1639.4039.0739.2539.25550,100
Aug 08, 201738.7339.4738.4539.2839.28655,500
Aug 07, 201738.9139.2338.6938.8538.85630,900
Aug 07, 20170.14 Dividend
Aug 04, 201739.4339.4338.5838.7238.581,088,300
Aug 03, 201739.3939.6739.0039.4439.30759,500
Aug 02, 201739.3839.5038.8639.3939.25806,500
Aug 01, 201739.3339.6539.1039.5239.38989,800
Jul 31, 201739.5439.9439.2539.3439.20721,400
Jul 28, 201739.2039.6239.1439.4639.32528,200
Jul 27, 201739.8539.9338.8339.3339.19786,400
Jul 26, 201739.4739.8239.1739.7239.58851,800
Jul 25, 201738.9839.6638.8039.3539.21914,800
Jul 24, 201737.8038.1637.5338.1438.00530,400
Jul 21, 201737.5737.9537.3837.8337.69425,500
Jul 20, 201738.0038.1037.6737.7337.59672,400
Jul 19, 201737.8538.1937.8537.9737.83588,500
Jul 18, 201737.8538.1637.6037.8137.67511,600
Jul 17, 201737.1938.0437.1137.9337.79837,100
Jul 14, 201736.7937.1736.7737.0936.96575,400
Jul 13, 201736.3636.6936.3636.5736.44472,700
Jul 12, 201736.3536.7836.1136.4036.27949,700
Jul 11, 201735.8736.2035.5735.9835.85665,200
Jul 10, 201734.7936.0934.5235.7935.66736,900
Jul 07, 201734.7935.2034.7634.9834.85458,700
Jul 06, 201735.2635.4234.5134.7534.621,172,600
Jul 05, 201734.9735.3734.5135.2535.12777,200
Jul 03, 201734.7535.2034.6635.0934.96487,800
Jun 30, 201734.7934.9534.5934.6334.50477,300
Jun 29, 201734.7035.2134.5134.7734.64902,000
Jun 28, 201734.7234.8634.3834.5834.45628,000
Jun 27, 201735.2935.6034.3534.3634.24688,900
Jun 26, 201735.0435.1534.6635.0334.90558,600
Jun 23, 201734.6935.0534.2834.8834.751,206,500
Jun 22, 201734.0834.7734.0334.3934.27570,400
Jun 21, 201733.9034.4033.6634.0133.89402,400
Jun 20, 201734.3334.4133.6333.6733.55604,100
Jun 19, 201734.5634.9534.5634.7234.59392,100
Jun 16, 201734.3334.8234.1434.4434.32888,600
Jun 15, 201734.9835.1434.1734.3534.23793,000
Jun 14, 201736.3036.3035.2535.3435.21641,500
Jun 13, 201735.9136.1835.8236.1636.03434,900
Jun 12, 201736.2036.6535.8335.8835.75475,600
Jun 09, 201736.0036.7435.9036.2736.14715,900
Jun 08, 201734.9736.0334.9436.0135.88799,100
Jun 07, 201734.9435.2834.8835.0634.93623,100
Jun 06, 201734.6435.0834.5535.0034.87410,500
Jun 05, 201734.4634.8934.3634.6934.56523,700
Jun 02, 201734.6134.6534.1434.5334.41464,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...