SCCO - Southern Copper Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201935.6535.6534.8435.1435.14852,000
Sep 13, 201936.1036.4135.3435.7035.701,127,600
Sep 12, 201934.7935.5034.1335.3335.33671,200
Sep 11, 201934.6934.8133.6534.5634.56592,800
Sep 10, 201933.7334.5233.4734.5134.51740,400
Sep 09, 201933.2733.6533.1033.6033.60806,400
Sep 06, 201933.0033.5632.7133.1133.11942,800
Sep 05, 201931.9033.0531.8732.9532.951,171,000
Sep 04, 201931.9932.1931.5031.6031.60538,300
Sep 03, 201931.0031.3530.7431.2631.26776,400
Aug 30, 201931.4931.8831.2831.6031.60934,400
Aug 29, 201931.0031.6030.9031.1631.161,293,000
Aug 28, 201929.8030.6129.4730.3930.39782,800
Aug 27, 201929.8130.1129.6529.8229.821,670,900
Aug 26, 201929.7029.8329.3929.5329.53725,400
Aug 23, 201929.9730.4829.4429.5529.55872,800
Aug 22, 201930.1830.3630.0030.1730.17784,400
Aug 21, 201930.1830.4929.8329.9229.92931,200
Aug 20, 201930.2130.3529.8230.1630.16773,500
Aug 19, 201930.4330.6530.1930.3030.301,192,000
Aug 16, 201929.9830.0929.6629.9129.91918,800
Aug 15, 201930.4630.8229.5329.8229.821,000,500
Aug 14, 201931.1131.2230.6030.6230.62947,100
Aug 13, 201931.1532.1230.9531.7831.781,195,800
Aug 12, 201931.7031.8731.0031.0631.06741,900
Aug 09, 201932.9432.9631.8731.9831.98817,100
Aug 08, 201932.4433.4032.4433.2833.281,000,000
Aug 07, 201931.7332.2931.5132.2132.21948,400
Aug 07, 20190.4 Dividend
Aug 06, 201932.4932.5631.8632.3631.96927,300
Aug 05, 201932.5032.9931.7632.2631.861,076,900
Aug 02, 201934.0234.4533.0633.1132.701,110,000
Aug 01, 201935.3735.9134.5334.5534.121,257,800
Jul 31, 201936.8637.0435.6235.7935.35907,800
Jul 30, 201937.1337.2836.5437.0636.60582,100
Jul 29, 201937.3637.4136.7637.2536.79519,000
Jul 26, 201937.4837.4836.9337.3636.90474,700
Jul 25, 201937.7637.9737.1237.4236.96744,200
Jul 24, 201937.1638.0437.1037.6637.19708,500
Jul 23, 201937.6838.3137.3637.4036.94809,600
Jul 22, 201937.7537.9637.3137.6337.16727,100
Jul 19, 201937.4238.1137.1737.6337.16914,100
Jul 18, 201936.7536.9836.4136.7636.31960,900
Jul 17, 201937.3437.7636.8636.8836.42573,700
Jul 16, 201937.4638.0537.2637.3336.87677,000
Jul 15, 201937.0937.6736.9937.4036.94781,800
Jul 12, 201936.7237.3236.7236.8736.41572,000
Jul 11, 201936.7536.9236.5036.8536.39923,500
Jul 10, 201937.4637.7736.9037.2536.79877,200
Jul 09, 201937.6037.6436.4337.2536.791,133,100
Jul 08, 201938.1038.5437.9237.9937.52589,400
Jul 05, 201937.7438.3337.3038.1637.69423,900
Jul 03, 201938.0538.4937.9338.4938.01390,200
Jul 02, 201938.2338.3237.2538.0537.58935,500
Jul 01, 201939.1839.1938.2538.4938.01726,400
Jun 28, 201939.1139.1138.3338.8538.371,004,600
Jun 27, 201939.0039.4038.5338.9838.50618,100
Jun 26, 201938.7639.0538.3539.0238.54769,000
Jun 25, 201939.4139.5238.8138.8238.34520,300
Jun 24, 201939.1639.5238.6839.4538.96681,800
Jun 21, 201938.9939.3638.8539.2538.761,128,900
Jun 20, 201939.0039.3338.6339.0038.52692,700
Jun 19, 201938.4938.8537.8338.2337.76593,300
Jun 18, 201937.7338.8937.7338.6138.13675,000
Jun 17, 201937.0237.4936.7237.2636.80382,400
Jun 14, 201937.2737.4236.8636.9936.53462,500
Jun 13, 201937.1637.6636.9537.4336.97529,800
Jun 12, 201937.0037.4236.8936.9236.46471,700
Jun 11, 201937.3737.7637.0737.2136.75670,200
Jun 10, 201936.4636.5736.0936.3635.91740,500
Jun 07, 201935.4336.2835.2836.0535.60642,300
Jun 06, 201935.2735.4334.8835.2434.80423,600
Jun 05, 201935.7135.7834.7235.0834.65585,700
Jun 04, 201935.0035.4634.5735.4435.00517,900
Jun 03, 201933.9334.7933.8934.7034.27463,900
May 31, 201933.3433.8633.1533.7333.31613,200
May 30, 201934.2634.5633.8933.9433.52521,000
May 29, 201933.4734.1933.3434.1633.74702,300
May 28, 201933.6533.9933.5533.8533.431,187,300
May 24, 201933.7633.9633.4033.4833.07593,800
May 23, 201932.9933.3432.6133.2732.861,080,500
May 22, 201934.3934.3933.4433.4833.07983,000
May 21, 201934.1634.6734.0134.5634.13556,500
May 20, 201934.5334.8034.2434.3133.89493,100
May 17, 201934.7634.9934.5634.7234.29622,300
May 16, 201935.4235.6635.0735.0934.66686,500
May 15, 201934.5735.2634.2535.0734.64528,000
May 14, 201934.9735.2434.6535.0234.59686,000
May 13, 201934.7834.9634.0034.6734.24953,000
May 10, 201935.4235.8434.8435.6535.211,447,100
May 09, 201935.8935.9935.1435.4334.991,299,800
May 08, 201936.2436.8036.0736.3135.86736,400
May 07, 201936.1437.0136.0636.5136.061,240,800
May 06, 201936.8137.0336.2136.4536.001,035,200
May 03, 201936.8937.9236.8837.7537.28894,300
May 02, 201936.3236.4835.7036.3935.941,254,600
May 02, 20190.4 Dividend
May 01, 201938.0238.6036.6836.7035.851,159,200
Apr 30, 201938.8138.9037.6538.4237.53785,600
Apr 29, 201939.0139.4338.5938.8737.97748,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...