Southern Copper Corporation (SCCO.LM)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 110.38 | 110.95 | 110.38 | 110.95 | 110.95 | 495 |
| 18 June 2024 | 107.50 | 107.75 | 107.50 | 107.75 | 107.75 | 283 |
| 17 June 2024 | 106.19 | 106.19 | 106.19 | 106.19 | 106.19 | - |
| 14 June 2024 | 106.35 | 106.35 | 106.19 | 106.19 | 106.19 | 301 |
| 13 June 2024 | 106.20 | 106.20 | 106.00 | 106.00 | 106.00 | 112 |
| 12 June 2024 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | 420 |
| 11 June 2024 | 107.00 | 108.20 | 107.00 | 108.20 | 108.20 | 847 |
| 10 June 2024 | 109.50 | 109.70 | 109.50 | 109.70 | 109.70 | 657 |
| 07 June 2024 | - | - | - | - | - | - |
| 06 June 2024 | 113.00 | 113.00 | 112.45 | 112.45 | 112.45 | 293 |
| 05 June 2024 | 109.01 | 111.90 | 109.01 | 111.90 | 111.90 | 366 |
| 04 June 2024 | 109.00 | 109.01 | 109.00 | 109.01 | 109.01 | 718 |
| 03 June 2024 | 116.10 | 116.10 | 115.60 | 115.60 | 115.60 | 1,135 |
| 31 May 2024 | 118.00 | 118.15 | 118.00 | 118.15 | 118.15 | 899 |
| 30 May 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 84 |
| 29 May 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 150 |
| 28 May 2024 | 121.44 | 121.44 | 121.00 | 121.00 | 121.00 | 211 |
| 24 May 2024 | 118.35 | 118.35 | 117.50 | 117.50 | 117.50 | 1,184 |
| 23 May 2024 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | 107 |
| 22 May 2024 | 118.75 | 118.75 | 117.85 | 117.85 | 117.85 | 2,112 |
| 21 May 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | 2,002 |
| 20 May 2024 | 127.50 | 129.78 | 127.50 | 129.78 | 129.78 | 2,848 |
| 17 May 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | - |
| 16 May 2024 | 121.75 | 121.75 | 121.20 | 121.20 | 121.20 | 1,325 |
| 15 May 2024 | 121.75 | 121.75 | 121.75 | 121.75 | 121.75 | 30 |
| 14 May 2024 | 122.50 | 123.50 | 122.50 | 123.50 | 123.50 | 170 |
| 13 May 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1,220 |
| 10 May 2024 | 119.99 | 119.99 | 119.99 | 119.99 | 119.99 | 19 |
| 09 May 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | 34 |
| 08 May 2024 | 112.71 | 112.71 | 112.71 | 112.71 | 112.71 | 300 |
| 07 May 2024 | 116.10 | 116.10 | 115.10 | 115.10 | 115.10 | 442 |
| 07 May 2024 | 1.0104:1 Stock split | |||||
| 06 May 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | 38 |
| 03 May 2024 | 112.93 | 113.92 | 112.93 | 113.92 | 113.92 | 310 |
| 02 May 2024 | 117.08 | 117.08 | 117.08 | 117.08 | 117.08 | - |
| 01 May 2024 | 117.08 | 117.08 | 117.08 | 117.08 | 117.08 | - |
| 30 Apr 2024 | 117.87 | 117.87 | 117.08 | 117.08 | 117.08 | 3,687 |
| 29 Apr 2024 | 117.28 | 117.87 | 117.28 | 117.87 | 117.87 | 2,021 |
| 26 Apr 2024 | 112.50 | 116.00 | 112.50 | 116.00 | 116.00 | 971 |
| 25 Apr 2024 | 111.15 | 111.15 | 109.50 | 109.50 | 109.50 | 270 |
| 24 Apr 2024 | 108.00 | 108.92 | 108.00 | 108.92 | 108.92 | 954 |
| 23 Apr 2024 | 110.50 | 110.50 | 109.50 | 109.50 | 109.50 | 676 |
| 22 Apr 2024 | 112.40 | 112.40 | 109.90 | 109.90 | 109.90 | 1,585 |
| 19 Apr 2024 | 114.00 | 114.00 | 113.50 | 113.50 | 113.50 | 880 |
| 18 Apr 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 17 Apr 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 146 |
| 16 Apr 2024 | 111.30 | 113.18 | 111.30 | 113.18 | 113.18 | 1,624 |
| 15 Apr 2024 | 117.60 | 117.60 | 116.00 | 116.00 | 116.00 | 230 |
| 12 Apr 2024 | 117.40 | 117.40 | 115.00 | 115.00 | 115.00 | 2,919 |
| 11 Apr 2024 | 115.25 | 116.80 | 115.25 | 116.80 | 116.80 | 550 |
| 10 Apr 2024 | 117.05 | 117.05 | 116.00 | 116.00 | 116.00 | 304 |
| 09 Apr 2024 | 111.00 | 115.50 | 111.00 | 115.50 | 115.50 | 468 |
| 08 Apr 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | - |
| 05 Apr 2024 | 112.00 | 112.00 | 111.20 | 111.20 | 111.20 | 494 |
| 04 Apr 2024 | 110.30 | 110.95 | 110.30 | 110.95 | 110.95 | 941 |
| 03 Apr 2024 | 108.25 | 108.25 | 107.85 | 107.85 | 107.85 | 1,754 |
| 02 Apr 2024 | 106.00 | 107.25 | 106.00 | 107.25 | 107.25 | 873 |
| 01 Apr 2024 | 106.00 | 107.25 | 106.00 | 107.25 | 107.25 | 873 |
| 28 Mar 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 27 Mar 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 26 Mar 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 25 Mar 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 22 Mar 2024 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 2,523 |
| 21 Mar 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 20 Mar 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 19 Mar 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 18 Mar 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 15 Mar 2024 | 100.02 | 103.00 | 100.02 | 103.00 | 103.00 | 4,457 |
| 14 Mar 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | - |
| 13 Mar 2024 | 87.00 | 87.10 | 87.00 | 87.10 | 87.10 | 537 |
| 12 Mar 2024 | 85.00 | 86.03 | 85.00 | 86.03 | 86.03 | 934 |
| 11 Mar 2024 | 85.00 | 86.03 | 85.00 | 86.03 | 86.03 | 934 |
| 08 Mar 2024 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | - |
| 07 Mar 2024 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | 839 |
| 06 Mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 05 Mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 04 Mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 01 Mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 29 Feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 28 Feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 27 Feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 26 Feb 2024 | 81.90 | 81.90 | 79.50 | 79.50 | 79.50 | 535 |
| 23 Feb 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 22 Feb 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 21 Feb 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 20 Feb 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 16 Feb 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 100 |
| 15 Feb 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
| 14 Feb 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
| 13 Feb 2024 | 78.50 | 78.50 | 77.85 | 77.85 | 77.85 | 1,244 |
| 12 Feb 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 12 Feb 2024 | 0.791766 Dividend | |||||
| 09 Feb 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.21 | 1,440 |
| 08 Feb 2024 | 81.20 | 81.25 | 80.10 | 81.25 | 80.45 | 845 |
| 07 Feb 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 80.69 | 198 |
| 06 Feb 2024 | 79.54 | 79.54 | 79.54 | 79.54 | 78.75 | - |
| 05 Feb 2024 | 79.00 | 79.54 | 78.70 | 79.54 | 78.75 | 1,123 |
| 02 Feb 2024 | 83.30 | 83.30 | 83.30 | 83.30 | 82.48 | - |
| 01 Feb 2024 | 83.35 | 83.35 | 83.30 | 83.30 | 82.48 | 205 |
| 31 Jan 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 82.36 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.