Historical Data for Southern Copper Corporation (SCCO)

$ 57.835   1.005 (+1.77%) Volume: 311.28k 1:35 PM EST 23-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/23/20 57.63 58.31 57.4699 57.835 311.28k 1.005 1.77% 57.835 18.02m 4,046
11/20/20 56.69 57.45 56.51 56.83 1.23m 0.78 1.39% 56.83 70.13m 8,338
11/19/20 55.62 56.21 54.91 56.05 444.15k 0.18 0.32% 56.05 24.73m 7,475
11/18/20 56.38 56.64 55.32 55.87 608.92k -0.22 -0.39% 55.87 34.12m 8,157
11/17/20 55.54 56.48 55.035 56.09 1.46m 0.55 0.99% 56.09 82.12m 13,024
11/16/20 55.29 55.99 55.05 55.54 681.65k 1.15 2.11% 55.54 37.8m 8,551
11/13/20 54.13 54.45 53.87 54.39 993.97k 0.81 1.51% 54.39 53.83m 10,706
11/12/20 54.41 55.32 53.29 53.58 1.01m -0.56 -1.03% 53.58 54.4m 10,049
11/11/20 54.20 54.42 53.73 54.14 695.13k -0.02 -0.04% 54.14 37.54m 7,589
11/10/20 54.43 54.86 53.51 54.16 894.91k -0.50 -0.91% 54.16 48.37m 7,958
11/09/20 56.13 56.98 54.64 54.66 1.33m 0.029974 0.05% 54.66 73.76m 13,211
11/06/20 54.89 55.34 54.51 55.13 584.59k 0.872019 1.62% 54.63 32.22m 7,398
11/05/20 53.76 54.65 53.58 54.25 841.5k 1.3576 2.59% 53.758 45.69m 9,961
11/04/20 54.04 54.20 52.71 52.88 570.81k -1.0306 -1.93% 52.4004 30.38m 7,583
11/03/20 54.85 54.94 53.61 53.92 737.61k -0.28737 -0.53% 53.431 39.83m 8,746
11/02/20 52.87 54.29 52.7891 54.21 1.24m 1.853 3.57% 53.7184 66.4m 13,342
10/30/20 52.30 52.98 51.92 52.34 1.13m -0.168458 -0.32% 51.8653 59.1m 12,307
10/29/20 51.02 52.56 50.83 52.51 1.14m 1.0801 2.12% 52.0338 59.73m 11,659
10/28/20 50.62 51.80 49.90 51.42 921.86k -0.525193 -1.02% 50.9537 47.17m 10,743
10/27/20 51.25 52.65 51.15 51.95 1.56m 0.812563 1.60% 51.4789 81.37m 15,346
10/26/20 51.10 52.01 50.38 51.13 767.7k -0.812563 -1.58% 50.6663 39.24m 9,423
10/23/20 50.44 52.19 50.165 51.95 1.03m 1.6648 3.34% 51.4789 53.12m 11,715