Southern Copper Corporation (BVL:SCCO)
Peru · Delayed Price · Currency is PEN · Price in USD 132.41
-1.13 (-0.85%)
Last updated: Oct 14, 2025, 9:30 AM PET
Southern Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 132.41 | 132.41 | 132.41 | 132.41 | 132.41 | -0.85% | 1,281 |
| Oct 13, 2025 | 132.10 | 133.54 | 132.10 | 133.54 | 133.54 | 6.23% | 549 |
| Oct 10, 2025 | 125.84 | 125.84 | 125.71 | 125.71 | 125.71 | -5.55% | 197 |
| Oct 9, 2025 | 133.10 | 133.10 | 132.00 | 133.10 | 133.10 | 4.60% | 275 |
| Oct 7, 2025 | 127.61 | 127.61 | 127.25 | 127.25 | 127.25 | -2.86% | 1,136 |
| Oct 6, 2025 | 131.60 | 132.73 | 131.00 | 131.00 | 131.00 | 1.95% | 1,554 |
| Oct 3, 2025 | 128.15 | 129.49 | 128.15 | 128.50 | 128.50 | 2.68% | 1,225 |
| Oct 2, 2025 | 123.50 | 125.15 | 123.38 | 125.15 | 125.15 | 2.00% | 3,838 |
| Oct 1, 2025 | 122.95 | 122.95 | 122.50 | 122.70 | 122.70 | 1.40% | 995 |
| Sep 30, 2025 | 119.90 | 121.00 | 119.60 | 121.00 | 121.00 | -0.30% | 2,335 |
| Sep 29, 2025 | 120.10 | 122.00 | 120.10 | 121.36 | 121.36 | 2.41% | 3,795 |
| Sep 26, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - | 20 |
| Sep 25, 2025 | 116.50 | 118.50 | 116.50 | 118.50 | 118.50 | -0.27% | 2,582 |
| 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 |