Southern Copper Corporation (BVL:SCCO)
Peru · Delayed Price · Currency is PEN · Price in USD 158.93
-1.22 (-0.76%)
At close: Mar 30, 2026
BVL:SCCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 160.20 | 163.69 | 160.15 | 160.15 | 160.15 | 0.09% | 128 |
| Mar 26, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -5.32% | 73 |
| Mar 25, 2026 | 165.00 | 168.99 | 164.80 | 168.99 | 168.99 | 6.75% | 577 |
| Mar 24, 2026 | 157.24 | 159.18 | 154.51 | 158.30 | 158.30 | -1.06% | 617 |
| Mar 23, 2026 | 156.00 | 161.49 | 156.00 | 160.00 | 160.00 | 5.26% | 511 |
| Mar 20, 2026 | 156.00 | 156.00 | 152.00 | 152.00 | 152.00 | -3.18% | 1,841 |
| Mar 19, 2026 | 152.36 | 158.40 | 152.36 | 157.00 | 157.00 | -6.51% | 1,938 |
| Mar 18, 2026 | 170.80 | 172.00 | 167.82 | 167.93 | 167.93 | -5.23% | 2,529 |
| Mar 17, 2026 | 177.20 | 178.00 | 177.20 | 177.20 | 177.20 | 0.68% | 278 |
| Mar 16, 2026 | 176.30 | 176.30 | 172.75 | 176.00 | 176.00 | 2.62% | 1,621 |
| Mar 13, 2026 | 181.00 | 189.00 | 171.06 | 171.50 | 171.50 | -7.30% | 3,057 |
| Mar 12, 2026 | 185.10 | 185.70 | 181.50 | 185.00 | 185.00 | -2.12% | 2,958 |
| Mar 11, 2026 | 189.10 | 190.40 | 189.00 | 189.00 | 189.00 | -5.17% | 387 |
| Mar 10, 2026 | 197.90 | 199.30 | 197.90 | 199.30 | 199.30 | 8.20% | 321 |
| Mar 9, 2026 | 181.40 | 184.19 | 181.40 | 184.19 | 184.19 | 0.10% | 746 |
| Mar 6, 2026 | 186.00 | 190.99 | 184.00 | 184.00 | 184.00 | -3.66% | 2,097 |
| Mar 5, 2026 | 193.40 | 193.40 | 189.30 | 191.00 | 191.00 | -8.16% | 2,969 |
| Mar 4, 2026 | 207.20 | 207.96 | 207.20 | 207.96 | 207.96 | 0.76% | 118 |
| Mar 3, 2026 | 204.65 | 207.40 | 196.50 | 206.40 | 206.40 | -5.32% | 1,710 |
| Mar 2, 2026 | 220.10 | 220.10 | 218.00 | 218.00 | 218.00 | -0.41% | 1,797 |
| Feb 27, 2026 | 220.50 | 223.00 | 218.30 | 218.90 | 218.90 | 1.81% | 3,731 |
| Feb 26, 2026 | 210.50 | 215.00 | 209.00 | 215.00 | 215.00 | -0.92% | 564 |
| Feb 25, 2026 | 214.00 | 220.05 | 212.85 | 217.00 | 217.00 | 2.84% | 1,126 |
| Feb 24, 2026 | 210.00 | 211.85 | 207.20 | 211.00 | 211.00 | 1.83% | 1,311 |
| Feb 23, 2026 | 203.00 | 207.20 | 203.00 | 207.20 | 207.20 | 4.04% | 1,652 |
| Feb 20, 2026 | 197.00 | 199.15 | 197.00 | 199.15 | 199.15 | 0.27% | 1,326 |
| Feb 19, 2026 | 192.80 | 198.62 | 190.70 | 198.62 | 198.62 | 1.86% | 1,943 |
| Feb 18, 2026 | 195.50 | 195.50 | 195.00 | 195.00 | 195.00 | 4.73% | 1,109 |
| Feb 17, 2026 | 197.50 | 197.50 | 183.45 | 186.20 | 186.20 | -5.48% | 2,116 |
| Feb 16, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - | 7 |
| Feb 13, 2026 | 194.50 | 197.90 | 192.00 | 197.00 | 197.00 | -0.86% | 1,137 |
| Feb 12, 2026 | 206.80 | 206.80 | 198.70 | 198.70 | 198.70 | -2.36% | 129 |
| Feb 11, 2026 | 202.20 | 203.50 | 202.20 | 203.50 | 203.50 | 2.36% | 165 |
| Feb 10, 2026 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | -4.07% | 1,609 |
| Feb 9, 2026 | 205.45 | 207.54 | 205.45 | 207.24 | 206.24 | 5.96% | 2,930 |
| Feb 6, 2026 | 193.52 | 197.32 | 193.36 | 195.59 | 194.65 | 3.82% | 2,586 |
| Feb 5, 2026 | 187.41 | 188.40 | 185.82 | 188.40 | 187.49 | -3.06% | 428 |
| Feb 4, 2026 | 208.23 | 208.23 | 189.84 | 194.35 | 193.41 | -8.06% | 2,661 |
| Feb 3, 2026 | 206.35 | 212.40 | 206.35 | 211.38 | 210.37 | 11.51% | 762 |
| Feb 2, 2026 | 187.51 | 189.56 | 187.51 | 189.56 | 188.65 | -0.94% | 415 |
| Jan 30, 2026 | 200.30 | 200.30 | 188.40 | 191.36 | 190.44 | -6.32% | 1,787 |
| Jan 29, 2026 | 214.58 | 214.58 | 204.26 | 204.26 | 203.28 | 5.64% | 577 |
| Jan 28, 2026 | 191.37 | 193.36 | 191.37 | 193.36 | 192.43 | 1.56% | 353 |
| Jan 27, 2026 | 191.87 | 191.87 | 190.38 | 190.38 | 189.47 | 1.37% | 352 |
| Jan 26, 2026 | 186.12 | 188.80 | 185.42 | 187.80 | 186.90 | 3.37% | 5,422 |
| Jan 23, 2026 | 176.67 | 182.45 | 176.67 | 181.69 | 180.81 | 2.88% | 3,270 |
| Jan 22, 2026 | 179.40 | 179.78 | 176.60 | 176.60 | 175.75 | -2.84% | 5,123 |
| Jan 21, 2026 | 183.44 | 183.44 | 181.76 | 181.76 | 180.88 | 1.69% | 409 |
| Jan 20, 2026 | 179.38 | 184.43 | 177.90 | 178.73 | 177.87 | 0.14% | 12,489 |
| Jan 19, 2026 | 178.48 | 178.48 | 178.48 | 178.48 | 177.62 | - | 9 |