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: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 7.281 7.636 7.060 7.372 0 -0.07(-0.94%)
Feb 26, 2009 7.464 7.915 7.351 7.442 10,268,836 +0.18(+2.52%)
Feb 25, 2009 7.286 7.431 7.017 7.259 9,809,494 -0.02(-0.30%)
Feb 24, 2009 6.937 7.362 6.775 7.281 12,417,605 +0.37(+5.37%)
Feb 23, 2009 7.577 7.609 6.883 6.910 14,039,032 -0.44(-5.93%)
Feb 20, 2009 7.265 7.442 7.068 7.345 11,675,099 -0.17(-2.29%)
Feb 19, 2009 7.797 7.883 7.448 7.517 8,998,588 -0.08(-0.99%)
Feb 18, 2009 7.544 7.716 7.259 7.593 12,842,083 +0.07(+0.93%)
Feb 17, 2009 7.926 7.942 7.474 7.523 13,207,439 -0.68(-8.32%)
Feb 13, 2009 8.319 8.555 8.130 8.206 11,845,288 -0.11(-1.29%)
Feb 12, 2009 8.007 8.437 7.802 8.313 11,314,994 +0.25(+3.07%)
Feb 11, 2009 8.104 8.335 7.867 8.066 8,590,339 +0.02(+0.20%)
Feb 10, 2009 8.733 8.980 7.958 8.050 13,922,748 -0.70(-7.99%)
Feb 09, 2009 9.109 9.281 8.598 8.749 10,961,690 -0.12(-1.33%)
Feb 06, 2009 8.335 8.926 8.281 8.867 12,699,262 +0.73(+8.99%)
Feb 05, 2009 8.082 8.437 7.888 8.136 10,537,763 +0.11(+1.34%)
Feb 04, 2009 7.932 8.335 7.905 8.028 13,243,448 +0.35(+4.63%)
Feb 03, 2009 7.566 7.754 7.496 7.673 10,556,696 +0.31(+4.16%)
Feb 02, 2009 7.286 7.604 7.206 7.367 7,088,521 -0.13(-1.72%)
Jan 30, 2009 8.222 8.222 7.399 7.496 0 -0.55(-6.88%)
Jan 29, 2009 8.286 8.335 8.007 8.050 7,491,253 -0.49(-5.73%)
Jan 28, 2009 8.442 8.711 8.227 8.539 8,680,665 +0.34(+4.13%)
Jan 27, 2009 8.233 8.340 8.007 8.200 8,480,540 +0.05(+0.59%)
Jan 26, 2009 7.958 8.684 7.894 8.152 11,476,190 +0.26(+3.27%)
Jan 23, 2009 7.636 8.114 7.372 7.894 10,816,693 +0.04(+0.48%)
Jan 22, 2009 7.937 8.066 7.636 7.856 12,726,277 -0.49(-5.92%)
Jan 21, 2009 8.050 8.362 7.797 8.351 13,355,034 +0.54(+6.88%)
Jan 20, 2009 8.308 8.329 7.797 7.813 11,453,712 -0.59(-6.98%)
Jan 16, 2009 8.372 8.518 7.867 8.399 13,262,712 +0.38(+4.69%)
Jan 15, 2009 7.684 8.141 7.399 8.023 11,430,399 +0.24(+3.04%)
Jan 14, 2009 7.840 8.012 7.421 7.786 13,800,763 -0.41(-4.99%)
Jan 13, 2009 8.249 8.410 7.985 8.195 16,562,844 -0.25(-2.99%)
Jan 12, 2009 9.120 9.125 8.303 8.448 10,844,415 -0.83(-8.93%)
Jan 09, 2009 9.480 9.744 9.217 9.276 8,430,429 -0.16(-1.65%)
Jan 08, 2009 9.410 9.685 9.254 9.432 10,815,429 -0.11(-1.13%)
Jan 07, 2009 9.986 10.05 9.469 9.539 8,156,444 -0.69(-6.78%)
Jan 06, 2009 10.22 10.67 9.948 10.23 13,386,951 +0.49(+5.02%)
Jan 05, 2009 9.545 10.10 9.238 9.744 11,200,539 -0.08(-0.82%)
Jan 02, 2009 8.733 9.926 8.609 9.824 0 +1.19(+13.76%)
Jan 01, 2009 8.254 8.776 8.254 8.636 0 +0.00(+0.00%)
Dec 31, 2008 8.254 8.776 8.254 8.636 4,845,278 +0.18(+2.10%)
Dec 30, 2008 8.109 8.469 8.028 8.458 3,599,942 +0.27(+3.35%)
Dec 29, 2008 8.130 8.254 7.948 8.184 3,809,536 +0.11(+1.33%)
Dec 26, 2008 7.808 8.098 7.792 8.077 2,462,627 +0.23(+2.95%)
Dec 24, 2008 7.690 7.905 7.641 7.845 1,641,229 +0.02(+0.27%)
Dec 23, 2008 7.690 7.985 7.598 7.824 4,918,677 +0.14(+1.82%)
Dec 22, 2008 8.254 8.313 7.399 7.684 7,991,456 -0.37(-4.61%)
Dec 19, 2008 7.991 8.173 7.690 8.055 11,071,576 +0.21(+2.67%)
Dec 18, 2008 9.211 9.211 7.738 7.845 12,955,117 -1.15(-12.79%)
Dec 17, 2008 8.588 9.249 8.378 8.996 11,691,858 +0.36(+4.17%)
Dec 16, 2008 8.061 8.690 7.867 8.636 13,075,670 +0.78(+9.92%)
Dec 15, 2008 8.292 8.292 7.655 7.856 7,504,174 -0.05(-0.68%)
Dec 12, 2008 7.265 8.098 7.060 7.910 6,594,423 +0.14(+1.80%)
Dec 11, 2008 8.324 8.523 7.609 7.770 7,588,696 -0.39(-4.81%)
Dec 10, 2008 8.066 8.335 7.808 8.163 11,006,599 +0.41(+5.27%)
Dec 09, 2008 7.415 8.147 7.351 7.754 9,771,099 +0.03(+0.42%)
Dec 08, 2008 7.179 7.792 7.130 7.722 11,519,545 +1.12(+17.03%)
Dec 05, 2008 6.367 6.625 5.797 6.598 15,884,743 +0.07(+1.07%)
Dec 04, 2008 6.458 6.738 6.453 6.528 11,859,145 -0.20(-3.04%)
Dec 03, 2008 6.426 6.770 5.915 6.732 14,019,124 -0.07(-1.03%)
Dec 02, 2008 6.474 6.808 6.474 6.802 13,923,628 +0.34(+5.24%)
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.