Southern Copper Corporation (BVL:SCCO)
Peru · Delayed Price · Currency is PEN · Price in USD 118.82
+8.55 (7.75%)
At close: Sep 24, 2025
Southern Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 120.00 | 121.04 | 118.00 | 118.82 | 118.82 | 7.75% | 9,406 |
| Sep 23, 2025 | 111.61 | 111.65 | 110.27 | 110.27 | 110.27 | -1.23% | 1,865 |
| Sep 22, 2025 | 111.00 | 112.00 | 111.00 | 111.64 | 111.64 | 1.72% | 3,391 |
| Sep 19, 2025 | 108.58 | 110.80 | 108.58 | 109.75 | 109.75 | 2.24% | 4,344 |
| Sep 18, 2025 | 106.66 | 107.59 | 106.66 | 107.35 | 107.35 | 0.10% | 2,637 |
| Sep 17, 2025 | 107.47 | 109.12 | 107.24 | 107.24 | 107.24 | -1.70% | 2,486 |
| Sep 16, 2025 | 108.16 | 109.80 | 108.13 | 109.10 | 109.10 | -0.62% | 1,466 |
| Sep 15, 2025 | 107.21 | 110.03 | 107.21 | 109.78 | 109.78 | 4.16% | 3,100 |
| Sep 12, 2025 | 106.14 | 106.70 | 105.40 | 105.40 | 105.40 | -0.06% | 1,123 |
| Sep 11, 2025 | 103.55 | 105.46 | 103.55 | 105.46 | 105.46 | 5.43% | 1,783 |
| Sep 10, 2025 | 100.03 | 100.03 | 100.03 | 100.03 | 100.03 | - | 14 |
| Sep 9, 2025 | 105.40 | 105.40 | 100.03 | 100.03 | 100.03 | -3.35% | 4,058 |
| Sep 8, 2025 | 103.40 | 103.50 | 102.31 | 103.50 | 103.50 | 0.49% | 678 |
| Sep 5, 2025 | 103.25 | 103.25 | 102.20 | 103.00 | 103.00 | 2.28% | 3,595 |
| Sep 4, 2025 | 99.87 | 100.70 | 99.87 | 100.70 | 100.70 | -0.06% | 2,858 |
| Sep 3, 2025 | 100.70 | 101.21 | 100.45 | 100.76 | 100.76 | 3.88% | 11,589 |
| Sep 2, 2025 | 96.20 | 97.00 | 96.20 | 97.00 | 97.00 | 1.04% | 989 |
| Sep 1, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Aug 29, 2025 | 97.00 | 97.00 | 97.00 | 96.00 | 96.00 | - | 15 |
| Aug 28, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 39 |
| Aug 27, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -1.66% | 192 |
| Aug 26, 2025 | 97.80 | 97.80 | 97.80 | 97.62 | 97.62 | - | 63 |
| Aug 25, 2025 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | 0.30% | 164 |
| Aug 22, 2025 | 97.04 | 97.33 | 96.81 | 97.33 | 97.33 | 3.71% | 830 |
| Aug 21, 2025 | 93.65 | 93.85 | 92.65 | 93.85 | 93.85 | 0.01% | 16,283 |
| Aug 20, 2025 | 93.70 | 93.84 | 93.70 | 93.84 | 93.84 | -0.44% | 1,687 |
| Aug 19, 2025 | 96.00 | 96.00 | 94.00 | 94.25 | 94.25 | -1.82% | 557 |
| Aug 18, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 115 |
| Aug 15, 2025 | 97.00 | 97.00 | 96.00 | 96.00 | 96.00 | -0.03% | 328 |
| Aug 14, 2025 | 96.03 | 97.99 | 96.03 | 96.03 | 95.24 | -1.80% | 515 |
| Aug 13, 2025 | 99.10 | 99.10 | 97.79 | 97.79 | 96.99 | 0.11% | 602 |
| Aug 12, 2025 | 97.68 | 97.68 | 97.68 | 97.68 | 96.88 | 0.84% | 311 |
| Aug 11, 2025 | 98.28 | 98.28 | 95.44 | 96.87 | 96.07 | -1.95% | 1,364 |
| Aug 8, 2025 | 98.51 | 99.74 | 98.51 | 98.80 | 97.99 | 2.36% | 2,155 |
| Aug 7, 2025 | 96.53 | 96.72 | 96.53 | 96.53 | 95.73 | 3.83% | 577 |
| Aug 5, 2025 | 92.91 | 93.65 | 92.62 | 92.96 | 92.19 | 0.70% | 1,655 |
| Aug 4, 2025 | 91.77 | 92.32 | 91.54 | 92.32 | 91.56 | 2.36% | 1,155 |
| Aug 1, 2025 | 92.91 | 92.91 | 90.19 | 90.19 | 89.45 | -2.93% | 1,447 |
| Jul 31, 2025 | 92.86 | 92.91 | 92.86 | 92.91 | 92.15 | 4.79% | 785 |
| Jul 30, 2025 | 94.00 | 94.05 | 88.66 | 88.66 | 87.93 | -9.30% | 1,842 |
| Jul 25, 2025 | 96.95 | 96.95 | 96.95 | 97.75 | 96.95 | - | 10 |
| Jul 24, 2025 | 97.86 | 97.86 | 97.75 | 97.75 | 96.95 | 0.01% | 534 |
| Jul 22, 2025 | 97.74 | 97.74 | 97.74 | 97.74 | 96.94 | 0.18% | 247 |
| Jul 21, 2025 | 96.92 | 97.76 | 96.92 | 97.57 | 96.76 | 2.41% | 1,511 |
| Jul 18, 2025 | 94.48 | 94.48 | 94.48 | 95.27 | 94.48 | - | 14 |
| Jul 17, 2025 | 95.04 | 95.55 | 95.04 | 95.27 | 94.48 | -0.28% | 1,196 |
| Jul 16, 2025 | 95.46 | 95.54 | 95.04 | 95.54 | 94.75 | 0.08% | 690 |
| Jul 15, 2025 | 97.61 | 97.61 | 95.44 | 95.46 | 94.67 | -3.22% | 2,377 |
| Jul 14, 2025 | 99.00 | 99.00 | 98.63 | 98.63 | 97.82 | -1.94% | 754 |
| Jul 11, 2025 | 100.58 | 100.58 | 100.39 | 100.58 | 99.76 | 2.32% | 381 |