Southern Copper Corporation (SCCO) Historical Stock Data
120.43 ↑3.49 (2.98%)
As of April 29, 2024, 2:17pm EST.
Historical Data
In the past 30 trading days, SCCO is up 0.37% a day on average. There have been 17 days where Southern Copper Corporation closed green and 13 days where SCCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 113.08 | 116.94 | ↑$3.86 (3.41%) | 112.28 | 117.77 | 2.29M |
| 2024-04-25 | 109.71 | 111.82 | ↑$2.11 (1.92%) | 108.03 | 112.82 | 1.48M |
| 2024-04-24 | 110.44 | 109.23 | ↓$1.21 (-1.10%) | 107.69 | 111.45 | 1.50M |
| 2024-04-23 | 108.09 | 109.64 | ↑$1.55 (1.43%) | 107.79 | 111.60 | 1.84M |
| 2024-04-22 | 109.10 | 111.58 | ↑$2.48 (2.27%) | 107.33 | 112.63 | 1.43M |
| 2024-04-19 | 115.25 | 113.43 | ↓$1.82 (-1.58%) | 112.95 | 116.30 | 1.19M |
| 2024-04-18 | 115.37 | 115.34 | ↓$0.03 (-0.03%) | 113.05 | 116.61 | 1M |
| 2024-04-17 | 116.31 | 114.17 | ↓$2.14 (-1.84%) | 112.62 | 117.23 | 1.34M |
| 2024-04-16 | 110.00 | 113.83 | ↑$3.83 (3.48%) | 108.80 | 114.69 | 1.78M |
| 2024-04-15 | 117.94 | 114.08 | ↓$3.86 (-3.27%) | 114.06 | 118.15 | 1.25M |
| 2024-04-12 | 120.00 | 115.25 | ↓$4.75 (-3.96%) | 114.75 | 120.37 | 1.41M |
| 2024-04-11 | 116.70 | 116.95 | ↑$0.25 (0.21%) | 114.56 | 117.17 | 1.23M |
| 2024-04-10 | 113.50 | 116.21 | ↑$2.71 (2.39%) | 112.58 | 117.69 | 1.19M |
| 2024-04-09 | 115.49 | 116.46 | ↑$0.97 (0.84%) | 114.47 | 117.86 | 1.54M |
| 2024-04-08 | 111.77 | 112.26 | ↑$0.49 (0.44%) | 110.15 | 112.53 | 1.06M |
| 2024-04-05 | 109.08 | 110.29 | ↑$1.21 (1.11%) | 108.25 | 110.72 | 876.39K |
| 2024-04-04 | 111.90 | 109.59 | ↓$2.31 (-2.06%) | 108.52 | 112.35 | 1.48M |
| 2024-04-03 | 108.57 | 111.23 | ↑$2.66 (2.45%) | 108.02 | 111.85 | 1.64M |
| 2024-04-02 | 107.63 | 107.77 | ↑$0.14 (0.13%) | 106.51 | 108.66 | 1.36M |
| 2024-04-01 | 107.76 | 107.04 | ↓$0.72 (-0.67%) | 106.49 | 108.32 | 807.84K |
| 2024-03-28 | 104.99 | 106.52 | ↑$1.53 (1.46%) | 104.78 | 107.13 | 1.13M |
| 2024-03-27 | 102.45 | 104.32 | ↑$1.87 (1.83%) | 102.00 | 104.53 | 1.03M |
| 2024-03-26 | 104.51 | 102.10 | ↓$2.41 (-2.31%) | 101.86 | 104.60 | 898.42K |
| 2024-03-25 | 105.10 | 103.89 | ↓$1.21 (-1.15%) | 103.87 | 106.92 | 1.05M |
| 2024-03-22 | 103.91 | 104.36 | ↑$0.45 (0.43%) | 103.09 | 105.26 | 1.66M |
| 2024-03-21 | 104.13 | 103.55 | ↓$0.58 (-0.56%) | 102.45 | 104.15 | 1.07M |
| 2024-03-20 | 99.48 | 103.24 | ↑$3.76 (3.78%) | 98.71 | 103.75 | 1.26M |
| 2024-03-19 | 100.46 | 99.80 | ↓$0.66 (-0.66%) | 98.90 | 100.82 | 1.50M |
| 2024-03-18 | 103.80 | 102.60 | ↓$1.20 (-1.16%) | 102.20 | 104.83 | 1.98M |
| 2024-03-15 | 99.20 | 103.00 | ↑$3.80 (3.83%) | 98.83 | 103.58 | 3.64M |
Create an account or log in to view more rows.
$SCCO lmao wtf was that
$SCCO I do it for the thrills!
$SCCO looking ready to breakout soon.
$SCCO Like if the Hedgies are fucked
$SCCO low volume today isn’t necessarily a bad thing
$SCCO low volume today isn’t necessarily a bad thing
$SCCO nice
$SCCO I hate this company.
$SCCO added
$SCCO bear trap?