Historical Data for Southern Copper Corporation (SCCO)

$ 49.87   -0.04 (-0.08%) Volume: 104.28k 10:24 AM EDT 22-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/22/20 49.91 50.70 49.7159 49.87 104.28k -0.04 -0.08% 49.87 5.24m 1,176
10/21/20 49.72 50.675 49.54 49.91 1.13m 0.65 1.32% 49.91 56.68m 12,507
10/20/20 48.43 49.70 48.12 49.26 1.07m 1.46 3.05% 49.26 52.76m 11,095
10/19/20 48.15 49.06 47.6406 47.80 649.93k -0.14 -0.29% 47.80 31.31m 8,176
10/16/20 48.35 48.54 47.88 47.94 627.22k -0.04 -0.08% 47.94 30.18m 7,379
10/15/20 46.83 48.38 46.80 47.98 710.6k 0.42 0.88% 47.98 34.1m 8,103
10/14/20 46.42 47.82 45.88 47.56 495.77k 0.17 0.36% 47.56 23.47m 6,814
10/13/20 47.90 48.03 47.18 47.39 471.93k -0.57 -1.19% 47.39 22.49m 6,827
10/12/20 48.00 48.10 47.53 47.96 391.96k -0.12 -0.25% 47.96 18.76m 4,960
10/09/20 48.26 48.48 47.77 48.08 912.93k 0.65 1.37% 48.08 43.85m 10,252
10/08/20 47.51 47.79 46.865 47.43 451k 0.28 0.59% 47.43 21.4m 6,604
10/07/20 46.57 48.14 46.37 47.15 794.88k 1.54 3.38% 47.15 37.66m 9,039
10/06/20 46.85 46.94 45.57 45.61 728.21k -1.18 -2.52% 45.61 33.6m 6,576
10/05/20 45.85 47.15 45.77 46.79 776.73k 1.16 2.54% 46.79 36.38m 8,307
10/02/20 43.65 46.26 43.63 45.63 697.88k 1.14 2.56% 45.63 31.84m 8,025
10/01/20 45.44 45.69 44.15 44.49 868.29k -0.78 -1.72% 44.49 38.84m 11,138
09/30/20 44.83 45.42 44.61 45.27 1.35m 0.82 1.84% 45.27 61.09m 12,358
09/29/20 44.75 45.01 44.43 44.45 993.91k -0.44 -0.98% 44.45 44.39m 10,783
09/28/20 45.44 45.74 44.85 44.89 820.87k 0.41 0.92% 44.89 37.01m 10,164
09/25/20 44.17 44.62 43.98 44.48 636.09k -0.07 -0.16% 44.48 28.22m 7,208
09/24/20 43.60 45.10 43.26 44.55 791.33k 0.60 1.37% 44.55 35.2m 9,722
09/23/20 45.08 45.3514 43.93 43.95 785.64k -1.44 -3.17% 43.95 34.87m 10,176
09/22/20 45.63 45.85 44.75 45.39 675.8k 0.22 0.49% 45.39 30.63m 8,029