Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Southern Copper Corp (NY: SCCO )

109.55 -2.30 (-2.06%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 11.67 12.09 11.60 12.07 20,831,896 +0.49(+4.26%)
Feb 27, 2007 11.88 12.17 11.38 11.57 30,478,500 -0.86(-6.89%)
Feb 26, 2007 12.91 13.09 12.20 12.43 17,698,764 -0.40(-3.11%)
Feb 23, 2007 12.49 12.88 12.45 12.83 15,197,451 +0.41(+3.26%)
Feb 22, 2007 12.08 12.79 12.02 12.42 17,504,896 +0.48(+3.99%)
Feb 21, 2007 11.51 11.97 11.49 11.95 10,940,341 +0.29(+2.52%)
Feb 20, 2007 11.61 11.73 11.49 11.65 6,796,059 +0.02(+0.15%)
Feb 16, 2007 11.69 11.70 11.53 11.64 5,930,841 -0.06(-0.53%)
Feb 15, 2007 11.80 11.92 11.65 11.70 10,054,661 +0.06(+0.56%)
Feb 14, 2007 11.54 11.69 11.42 11.63 13,429,774 +0.13(+1.12%)
Feb 13, 2007 10.95 11.54 10.95 11.50 19,347,052 +0.66(+6.06%)
Feb 12, 2007 10.70 10.89 10.65 10.85 9,627,155 +0.10(+0.92%)
Feb 09, 2007 10.71 10.92 10.49 10.75 11,849,989 -0.32(-2.94%)
Feb 08, 2007 11.17 11.19 10.98 11.07 10,663,237 -0.09(-0.80%)
Feb 07, 2007 11.18 11.30 10.99 11.16 12,584,256 +0.03(+0.23%)
Feb 06, 2007 11.02 11.25 10.91 11.14 13,248,370 +0.23(+2.12%)
Feb 05, 2007 10.78 11.11 10.73 10.90 14,101,312 +0.15(+1.35%)
Feb 02, 2007 10.84 10.94 10.70 10.76 27,071,994 -0.23(-2.10%)
Feb 01, 2007 10.94 11.02 10.78 10.99 19,092,690 +0.30(+2.80%)
Jan 31, 2007 10.52 10.77 10.47 10.69 11,614,393 +0.23(+2.24%)
Jan 30, 2007 10.29 10.60 10.26 10.46 15,186,928 +0.09(+0.91%)
Jan 29, 2007 10.09 10.43 10.02 10.36 19,903,540 +0.11(+1.12%)
Jan 26, 2007 10.14 10.31 9.998 10.25 15,357,633 +0.13(+1.27%)
Jan 25, 2007 10.17 10.31 10.03 10.12 21,459,764 +0.07(+0.70%)
Jan 24, 2007 9.868 10.07 9.793 10.05 14,411,154 +0.16(+1.66%)
Jan 23, 2007 9.596 9.942 9.579 9.885 17,527,696 +0.33(+3.42%)
Jan 22, 2007 9.579 9.627 9.466 9.559 11,449,534 +0.00(+0.00%)
Jan 19, 2007 9.331 9.579 9.314 9.559 15,567,507 +0.27(+2.87%)
Jan 18, 2007 9.357 9.449 9.208 9.292 11,741,837 -0.06(-0.69%)
Jan 17, 2007 9.276 9.442 9.187 9.357 11,080,646 +0.05(+0.57%)
Jan 16, 2007 9.391 9.391 9.246 9.304 7,813,861 -0.15(-1.57%)
Jan 12, 2007 9.399 9.511 9.357 9.453 11,050,247 +0.07(+0.69%)
Jan 11, 2007 9.314 9.459 9.193 9.387 19,384,408 +0.19(+2.03%)
Jan 10, 2007 9.020 9.285 8.891 9.201 19,602,466 +0.22(+2.50%)
Jan 09, 2007 8.731 9.045 8.676 8.977 15,736,459 +0.11(+1.23%)
Jan 08, 2007 8.751 8.915 8.749 8.867 15,528,923 +0.15(+1.73%)
Jan 05, 2007 8.572 8.729 8.486 8.717 14,108,912 +0.08(+0.87%)
Jan 04, 2007 8.635 8.688 8.409 8.642 27,304,082 -0.09(-1.08%)
Jan 03, 2007 9.066 9.068 8.724 8.736 27,308,176 -0.48(-5.23%)
Dec 29, 2006 9.261 9.288 9.116 9.218 6,220,221 -0.08(-0.85%)
Dec 28, 2006 9.476 9.476 9.216 9.297 9,274,210 -0.15(-1.54%)
Dec 27, 2006 9.208 9.464 9.186 9.442 9,594,575 +0.29(+3.22%)
Dec 26, 2006 9.182 9.196 9.074 9.148 6,456,987 +0.14(+1.56%)
Dec 22, 2006 8.861 9.048 8.724 9.008 10,171,582 +0.06(+0.71%)
Dec 21, 2006 9.246 9.302 8.861 8.944 23,442,168 -0.41(-4.39%)
Dec 20, 2006 9.699 9.699 9.281 9.355 15,417,848 -0.40(-4.12%)
Dec 19, 2006 9.677 9.788 9.463 9.757 10,995,878 -0.06(-0.66%)
Dec 18, 2006 9.955 9.961 9.777 9.822 9,818,479 -0.03(-0.28%)
Dec 15, 2006 9.913 9.913 9.716 9.849 10,234,135 -0.04(-0.38%)
Dec 14, 2006 9.784 9.942 9.724 9.887 10,172,167 +0.22(+2.32%)
Dec 13, 2006 9.834 9.836 9.601 9.663 8,546,374 -0.06(-0.60%)
Dec 12, 2006 9.853 9.853 9.588 9.721 9,204,642 -0.14(-1.42%)
Dec 11, 2006 9.767 9.878 9.644 9.861 11,728,391 +0.31(+3.26%)
Dec 08, 2006 9.651 9.682 9.467 9.550 8,411,329 -0.10(-1.05%)
Dec 07, 2006 9.596 9.747 9.502 9.651 10,199,643 +0.08(+0.84%)
Dec 06, 2006 9.519 9.644 9.418 9.571 6,123,176 +0.02(+0.18%)
Dec 05, 2006 9.666 9.666 9.415 9.553 9,229,780 +0.06(+0.63%)
Dec 04, 2006 9.391 9.507 9.312 9.494 9,682,850 +0.23(+2.44%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.