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 )

106.97 +2.65 (+2.54%)
Streaming Delayed Price Updated: 3:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 102.45 104.53 102.00 104.32 1,030,208 +2.22(+2.17%)
Mar 26, 2024 104.51 104.60 101.86 102.10 898,400 -1.79(-1.72%)
Mar 25, 2024 105.10 106.92 103.87 103.89 1,051,588 -0.47(-0.45%)
Mar 22, 2024 103.91 105.26 103.09 104.36 1,660,938 +0.81(+0.78%)
Mar 21, 2024 104.13 104.15 102.45 103.55 1,069,280 +0.31(+0.30%)
Mar 20, 2024 99.48 103.75 98.76 103.24 1,262,255 +3.44(+3.45%)
Mar 19, 2024 100.46 100.82 98.90 99.80 1,501,350 -2.80(-2.73%)
Mar 18, 2024 103.80 104.83 102.20 102.60 1,978,098 -0.40(-0.39%)
Mar 15, 2024 99.20 103.58 98.83 103.00 3,639,355 +5.82(+5.99%)
Mar 14, 2024 96.76 98.20 95.65 97.18 2,270,234 +0.88(+0.91%)
Mar 13, 2024 89.90 97.50 89.90 96.30 3,356,761 +8.80(+10.06%)
Mar 12, 2024 87.00 87.60 86.28 87.50 776,547 +1.05(+1.21%)
Mar 11, 2024 85.82 86.89 85.27 86.45 1,225,293 +0.17(+0.20%)
Mar 08, 2024 85.28 86.53 84.88 86.28 1,582,895 +1.54(+1.82%)
Mar 07, 2024 83.84 86.23 83.22 84.74 1,318,396 +3.35(+4.12%)
Mar 06, 2024 81.95 82.53 81.12 81.39 884,351 +1.36(+1.70%)
Mar 05, 2024 81.29 81.61 79.59 80.03 808,634 -1.76(-2.15%)
Mar 04, 2024 80.66 81.82 79.33 81.79 760,310 +1.13(+1.40%)
Mar 01, 2024 81.30 81.86 80.32 80.66 685,946 -0.20(-0.25%)
Feb 29, 2024 80.42 81.05 80.17 80.86 1,081,044 +1.97(+2.50%)
Feb 28, 2024 79.91 80.24 78.82 78.89 536,888 -1.91(-2.36%)
Feb 27, 2024 80.78 80.96 79.85 80.80 682,621 +0.86(+1.08%)
Feb 26, 2024 80.62 80.62 79.20 79.94 707,273 -2.09(-2.55%)
Feb 23, 2024 83.29 83.42 81.77 82.03 596,759 -1.11(-1.34%)
Feb 22, 2024 83.45 83.83 82.48 83.14 712,150 -0.23(-0.28%)
Feb 21, 2024 82.54 83.54 82.43 83.37 645,365 +1.01(+1.23%)
Feb 20, 2024 82.84 83.14 81.93 82.36 581,552 -1.33(-1.59%)
Feb 16, 2024 84.05 85.62 83.50 83.69 900,115 +0.72(+0.87%)
Feb 15, 2024 80.68 83.08 80.57 82.97 968,690 +2.85(+3.56%)
Feb 14, 2024 78.65 80.17 78.53 80.12 639,140 +2.09(+2.68%)
Feb 13, 2024 78.75 79.07 77.42 78.03 1,009,950 -2.25(-2.80%)
Feb 12, 2024 79.59 80.66 79.37 80.28 654,580 +0.92(+1.16%)
Feb 09, 2024 79.79 80.13 78.83 79.36 998,844 -0.77(-0.96%)
Feb 08, 2024 80.69 80.81 79.08 80.13 803,829 -1.08(-1.33%)
Feb 07, 2024 81.31 81.37 79.74 81.21 709,505 -0.18(-0.22%)
Feb 06, 2024 79.74 81.58 79.70 81.39 1,014,987 +2.49(+3.16%)
Feb 05, 2024 79.20 79.20 77.68 78.89 1,266,922 -2.02(-2.50%)
Feb 02, 2024 80.79 81.88 79.55 80.91 1,315,544 -2.04(-2.46%)
Feb 01, 2024 81.84 82.98 81.63 82.95 1,015,393 +1.67(+2.06%)
Jan 31, 2024 82.45 83.61 81.25 81.28 1,049,565 -0.68(-0.83%)
Jan 30, 2024 81.69 82.46 81.18 81.96 902,314 -0.86(-1.04%)
Jan 29, 2024 82.59 83.18 81.78 82.83 780,706 +0.46(+0.55%)
Jan 26, 2024 83.54 84.29 81.95 82.37 776,726 -0.61(-0.74%)
Jan 25, 2024 82.99 83.45 81.97 82.98 1,121,110 +0.56(+0.68%)
Jan 24, 2024 83.95 84.03 82.28 82.42 910,943 +1.28(+1.57%)
Jan 23, 2024 80.69 81.98 80.48 81.14 1,285,583 +1.52(+1.91%)
Jan 22, 2024 79.18 80.61 78.94 79.62 1,173,313 -0.66(-0.83%)
Jan 19, 2024 78.02 80.32 77.47 80.28 1,318,463 +2.26(+2.89%)
Jan 18, 2024 78.11 78.13 76.85 78.02 787,431 +0.33(+0.42%)
Jan 17, 2024 77.31 77.93 76.37 77.70 928,011 -1.19(-1.51%)
Jan 16, 2024 80.93 80.89 78.87 78.88 1,329,965 -3.43(-4.16%)
Jan 12, 2024 82.96 83.37 81.98 82.31 636,710 +0.10(+0.12%)
Jan 11, 2024 83.21 83.25 81.39 82.21 732,549 -0.27(-0.32%)
Jan 10, 2024 83.19 83.44 82.39 82.48 687,060 -0.96(-1.15%)
Jan 09, 2024 83.58 84.01 83.04 83.44 946,165 -1.20(-1.42%)
Jan 08, 2024 82.10 84.65 81.77 84.64 741,151 +1.89(+2.29%)
Jan 05, 2024 82.71 84.15 82.34 82.75 700,417 -0.23(-0.27%)
Jan 04, 2024 82.68 83.31 82.29 82.97 745,227 -0.08(-0.10%)
Jan 03, 2024 81.55 83.51 80.37 83.05 1,242,736 -0.76(-0.91%)
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.