Historical Data for Southern Copper Corporation (SCCO)

$ 33.65   0.08 (+0.24%) Volume: 1.64m 6:30 PM EST Feb 28, 2020
After Hours:  $ 33.65 0.00 (0.00%) Volume: 35.34k 6:41 PM EST Feb 28, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/28/20 32.14 33.76 31.8891 33.65 1.64m 0.08 0.24% 33.65 54.31m 19,722
02/27/20 34.03 34.83 33.35 33.57 1.55m -1.46 -4.17% 33.57 52.82m 17,116
02/26/20 35.30 35.76 34.81 35.03 882.57k -0.02 -0.06% 35.03 31.07m 10,770
02/25/20 36.35 36.43 34.98 35.05 1.05m -1.09 -3.02% 35.05 37.13m 14,551
02/24/20 36.15 36.25 35.53 36.14 1.03m -1.71 -4.52% 36.14 36.94m 13,113
02/21/20 38.04 38.11 37.44 37.85 512.32k -0.45 -1.17% 37.85 19.39m 7,057
02/20/20 38.61 39.24 38.30 38.30 407.85k -0.53 -1.36% 38.30 15.73m 5,814
02/19/20 38.28 39.00 38.21 38.83 450.88k 0.67 1.76% 38.83 17.47m 5,671
02/18/20 38.31 38.49 37.61 38.16 824.46k -1.10 -2.80% 38.16 31.35m 9,275
02/14/20 39.42 39.73 38.77 39.26 493.8k -0.20 -0.51% 39.26 19.33m 6,313
02/13/20 39.48 39.67 39.09 39.46 556.92k -0.05 -0.13% 39.46 21.98m 7,313
02/12/20 39.56 39.72 39.015 39.51 627.15k 0.57 1.46% 39.51 24.73m 7,208
02/11/20 38.86 39.4208 38.68 38.94 935.38k 0.60 1.56% 38.94 36.41m 10,705
02/10/20 38.41 38.56 37.9968 38.34 951.29k -0.30 -0.78% 38.34 36.39m 8,053
02/07/20 38.90 39.13 38.50 38.64 496.53k -0.95 -2.40% 38.64 19.22m 7,302
02/06/20 40.59 40.606 39.41 39.59 570.51k -0.55 -1.37% 39.59 22.61m 12,893
02/05/20 40.88 41.08 39.94 40.14 635.36k 0.13 0.32% 40.14 25.57m 7,690
02/04/20 39.16 40.05 39.16 40.01 1.16m 1.81 4.74% 40.01 46.2m 11,912
02/03/20 38.13 38.37 37.63 38.20 756.88k 0.52 1.38% 38.20 28.83m 9,492
01/31/20 38.36 38.41 37.62 37.68 1.07m -1.19 -3.06% 37.68 40.45m 13,003
01/30/20 38.14 38.89 37.97 38.87 716.86k 0.26 0.67% 38.87 27.55m 7,696
01/29/20 38.99 39.25 38.58 38.61 704.59k -0.26 -0.67% 38.61 27.3m 8,728