Southern Copper Corporation (BCBA:SCCO)
Argentina · Delayed Price · Currency is ARS 86,500
+2,275 (2.70%)
At close: Sep 19, 2025
Southern Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 85,000.00 | 86,725.00 | 84,075.00 | 86,175.00 | 86,175.00 | 2.32% | 401 |
| Sep 18, 2025 | 81,150.00 | 84,325.00 | 80,875.00 | 84,225.00 | 84,225.00 | 5.58% | 121 |
| Sep 17, 2025 | 80,300.00 | 80,800.00 | 79,525.00 | 79,775.00 | 79,775.00 | -0.44% | 176 |
| Sep 16, 2025 | 81,325.00 | 81,400.00 | 80,000.00 | 80,125.00 | 80,125.00 | -2.41% | 97 |
| Sep 15, 2025 | 78,925.00 | 82,125.00 | 78,325.00 | 82,100.00 | 82,100.00 | 4.22% | 373 |
| Sep 12, 2025 | 77,275.00 | 78,775.00 | 76,975.00 | 78,775.00 | 78,775.00 | 3.99% | 1,433 |
| Sep 11, 2025 | 74,550.00 | 76,325.00 | 74,550.00 | 75,750.00 | 75,750.00 | 3.52% | 40 |
| Sep 10, 2025 | 72,225.00 | 73,175.00 | 72,225.00 | 73,175.00 | 73,175.00 | 1.99% | 119 |
| Sep 9, 2025 | 74,725.00 | 74,725.00 | 71,750.00 | 71,750.00 | 71,750.00 | -3.59% | 176 |
| Sep 8, 2025 | 74,075.00 | 74,925.00 | 73,425.00 | 74,425.00 | 74,425.00 | 3.80% | 168 |
| Sep 5, 2025 | 71,450.00 | 71,700.00 | 70,550.00 | 71,700.00 | 71,700.00 | 2.87% | 438 |
| Sep 4, 2025 | 68,300.00 | 69,700.00 | 68,150.00 | 69,700.00 | 69,700.00 | 1.23% | 202 |
| Sep 3, 2025 | 68,650.00 | 69,400.00 | 68,450.00 | 68,850.00 | 68,850.00 | 3.53% | 98 |
| Sep 2, 2025 | 64,950.00 | 66,550.00 | 64,950.00 | 66,500.00 | 66,500.00 | -2.92% | 56 |
| Sep 1, 2025 | 62,050.00 | 69,350.00 | 62,050.00 | 68,500.00 | 68,500.00 | 5.38% | 16 |
| Aug 29, 2025 | 64,700.00 | 65,350.00 | 64,700.00 | 65,000.00 | 65,000.00 | - | 982 |
| Aug 28, 2025 | 65,000.00 | 65,200.00 | 64,600.00 | 65,000.00 | 65,000.00 | -0.61% | 23 |
| Aug 27, 2025 | 65,200.00 | 65,450.00 | 65,000.00 | 65,400.00 | 65,400.00 | -0.83% | 11 |
| Aug 26, 2025 | 65,900.00 | 66,450.00 | 65,900.00 | 65,950.00 | 65,950.00 | -0.23% | 64 |
| Aug 25, 2025 | 65,800.00 | 66,250.00 | 65,700.00 | 66,100.00 | 66,100.00 | 1.85% | 31 |
| Aug 22, 2025 | 63,400.00 | 65,000.00 | 63,400.00 | 64,900.00 | 64,900.00 | 4.76% | 1,194 |
| Aug 21, 2025 | 61,500.00 | 62,050.00 | 61,500.00 | 61,950.00 | 61,950.00 | 0.81% | 660 |
| Aug 20, 2025 | 60,650.00 | 61,650.00 | 60,500.00 | 61,450.00 | 61,450.00 | 0.08% | 1,306 |
| Aug 19, 2025 | 62,550.00 | 62,550.00 | 61,100.00 | 61,400.00 | 61,400.00 | -1.68% | 51 |
| Aug 18, 2025 | 62,650.00 | 62,850.00 | 62,450.00 | 62,450.00 | 62,450.00 | -0.66% | 40 |
| Aug 14, 2025 | 64,350.00 | 64,350.00 | 62,667.00 | 62,865.00 | 62,399.39 | -3.27% | 959 |
| Aug 13, 2025 | 64,647.00 | 65,439.00 | 64,449.00 | 64,993.50 | 64,512.13 | 0.77% | 979 |
| Aug 12, 2025 | 63,904.50 | 64,993.50 | 63,904.50 | 64,498.50 | 64,020.79 | 2.28% | 1,193 |
| Aug 11, 2025 | 64,548.00 | 64,548.00 | 62,964.00 | 63,063.00 | 62,595.92 | -4.50% | 42 |
| Aug 8, 2025 | 64,845.00 | 66,429.00 | 64,845.00 | 66,033.00 | 65,543.93 | 2.85% | 58 |
| Aug 7, 2025 | 64,251.00 | 64,548.00 | 64,003.50 | 64,201.50 | 63,725.99 | 2.05% | 13 |
| Aug 6, 2025 | 62,766.00 | 63,310.50 | 62,766.00 | 62,914.50 | 62,448.52 | - | 11 |
| Aug 5, 2025 | 62,667.00 | 62,914.50 | 62,667.00 | 62,914.50 | 62,448.52 | 0.39% | 20 |
| Aug 4, 2025 | 59,103.00 | 62,667.00 | 59,103.00 | 62,667.00 | 62,202.86 | 1.04% | 268 |
| Aug 1, 2025 | 62,419.50 | 63,063.00 | 61,330.50 | 62,023.50 | 61,564.12 | -2.41% | 201 |
| Jul 31, 2025 | 60,736.50 | 64,201.50 | 60,736.50 | 63,558.00 | 63,087.26 | 7.90% | 127 |
| Jul 30, 2025 | 60,786.00 | 63,112.50 | 57,964.50 | 58,905.00 | 58,468.72 | -4.57% | 846 |
| Jul 29, 2025 | 62,172.00 | 62,419.50 | 61,578.00 | 61,726.50 | 61,269.32 | -1.27% | 47 |
| Jul 28, 2025 | 62,667.00 | 62,914.50 | 61,677.00 | 62,518.50 | 62,055.46 | -0.39% | 680 |
| Jul 25, 2025 | 62,568.00 | 62,865.00 | 62,073.00 | 62,766.00 | 62,301.12 | -0.39% | 910 |
| Jul 24, 2025 | 62,667.00 | 63,063.00 | 62,023.50 | 63,013.50 | 62,546.79 | -0.39% | 55 |
| Jul 23, 2025 | 62,221.50 | 63,261.00 | 62,221.50 | 63,261.00 | 62,792.46 | 1.91% | 881 |
| Jul 22, 2025 | 62,023.50 | 62,073.00 | 62,023.50 | 62,073.00 | 61,613.26 | -0.87% | 8 |
| Jul 21, 2025 | 63,904.50 | 63,904.50 | 62,617.50 | 62,617.50 | 62,153.72 | 1.04% | 22 |
| Jul 18, 2025 | 62,023.50 | 62,172.00 | 61,875.00 | 61,974.00 | 61,514.99 | 0.56% | 42 |
| Jul 17, 2025 | 60,538.50 | 61,627.50 | 60,538.50 | 61,627.50 | 61,171.06 | 1.22% | 4 |
| Jul 16, 2025 | 60,043.50 | 61,231.50 | 60,043.50 | 60,885.00 | 60,434.05 | -1.52% | 149 |
| Jul 15, 2025 | 62,568.00 | 62,667.00 | 61,281.00 | 61,825.50 | 61,367.59 | -3.85% | 23 |
| Jul 14, 2025 | 63,360.00 | 64,399.50 | 63,162.00 | 64,300.50 | 63,824.26 | 0.62% | 33 |
| Jul 11, 2025 | 63,360.00 | 63,904.50 | 63,360.00 | 63,904.50 | 63,431.19 | -0.54% | 8 |