Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

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

Southern Copper Corp (NY: SCCO )

116.66 -10.05 (-7.93%)
Official Closing Price Updated: 6:30 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 122.25 122.27 116.46 116.66 2,201,706 -10.05(-7.93%)
May 21, 2024 128.54 129.28 125.87 126.71 1,224,404 -2.55(-1.97%)
May 20, 2024 126.21 129.79 125.66 129.26 2,115,814 +3.91(+3.12%)
May 17, 2024 123.37 125.54 122.53 125.35 1,280,547 +5.19(+4.32%)
May 16, 2024 123.16 124.26 120.15 120.16 909,493 -2.73(-2.22%)
May 15, 2024 125.46 125.54 118.89 122.89 1,259,841 -0.90(-0.73%)
May 14, 2024 121.38 125.07 121.38 123.79 1,418,720 +3.12(+2.59%)
May 13, 2024 119.36 121.00 119.00 120.67 882,873 +1.92(+1.62%)
May 10, 2024 118.12 120.19 118.11 118.75 1,264,632 +1.73(+1.48%)
May 09, 2024 113.00 117.45 113.00 117.02 757,572 +4.04(+3.58%)
May 08, 2024 112.02 114.32 110.91 112.98 1,307,174 -2.09(-1.82%)
May 07, 2024 116.10 116.74 114.83 115.07 1,000,936 -2.97(-2.52%)
May 06, 2024 117.03 118.19 116.31 118.04 898,391 +2.63(+2.28%)
May 03, 2024 114.94 115.75 113.23 115.41 1,525,644 +2.39(+2.11%)
May 02, 2024 114.12 115.38 112.55 113.02 1,913,247 -2.15(-1.87%)
May 01, 2024 116.67 117.61 112.91 115.17 1,397,340 -1.50(-1.29%)
Apr 30, 2024 116.88 119.90 115.90 116.67 2,567,794 -4.18(-3.46%)
Apr 29, 2024 118.31 121.00 116.28 120.85 1,845,851 +3.91(+3.34%)
Apr 26, 2024 113.08 117.77 112.28 116.94 2,292,665 +5.12(+4.58%)
Apr 25, 2024 109.71 112.82 108.03 111.82 1,481,676 +2.59(+2.37%)
Apr 24, 2024 110.44 111.45 107.69 109.23 1,499,178 -0.41(-0.37%)
Apr 23, 2024 108.09 111.60 107.79 109.64 1,844,502 -1.94(-1.74%)
Apr 22, 2024 109.10 112.63 107.33 111.58 1,434,735 -1.85(-1.63%)
Apr 19, 2024 115.25 116.30 112.95 113.43 1,188,516 -1.91(-1.66%)
Apr 18, 2024 115.37 116.61 113.05 115.34 1,000,778 +1.17(+1.02%)
Apr 17, 2024 116.31 117.23 112.62 114.17 1,336,194 +0.34(+0.30%)
Apr 16, 2024 110.00 114.69 108.80 113.83 1,780,161 -0.25(-0.22%)
Apr 15, 2024 117.94 118.15 114.06 114.08 1,245,091 -1.17(-1.02%)
Apr 12, 2024 120.00 120.37 114.75 115.25 1,407,730 -1.70(-1.45%)
Apr 11, 2024 116.70 117.17 114.56 116.95 1,228,624 +0.74(+0.64%)
Apr 10, 2024 113.50 117.69 112.58 116.21 1,189,872 -0.25(-0.21%)
Apr 09, 2024 115.49 117.86 114.47 116.46 1,539,811 +4.20(+3.74%)
Apr 08, 2024 111.77 112.53 110.15 112.26 1,062,245 +1.97(+1.79%)
Apr 05, 2024 109.08 110.72 108.25 110.29 876,405 +0.70(+0.64%)
Apr 04, 2024 111.90 112.35 108.52 109.59 1,483,205 -1.64(-1.47%)
Apr 03, 2024 108.57 111.85 108.02 111.23 1,642,375 +3.46(+3.21%)
Apr 02, 2024 107.63 108.66 106.51 107.77 1,357,154 +0.73(+0.68%)
Apr 01, 2024 107.76 108.32 106.49 107.04 807,840 +0.52(+0.49%)
Mar 28, 2024 104.99 107.13 107.08 106.52 1,130,038 +2.20(+2.11%)
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 98.71 103.24 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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.