Southern Copper Corporation (BVL:SCCO)
Peru · Delayed Price · Currency is PEN · Price in USD 184.00
-0.30 (-0.16%)
At close: Jul 31, 2026
BVL:SCCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 180.50 | 184.98 | 180.10 | 184.00 | 184.00 | -0.16% | 301 |
| Jul 30, 2026 | 182.75 | 184.30 | 182.75 | 184.30 | 184.30 | 3.66% | 2,375 |
| Jul 27, 2026 | 179.00 | 179.00 | 175.99 | 177.80 | 177.80 | -0.95% | 2,548 |
| Jul 24, 2026 | 179.00 | 180.80 | 179.00 | 179.50 | 179.50 | -7.95% | 574 |
| Jul 22, 2026 | 187.00 | 195.55 | 182.50 | 195.00 | 195.00 | 5.41% | 12,917 |
| Jul 21, 2026 | 182.60 | 186.55 | 182.45 | 185.00 | 185.00 | 3.87% | 5,783 |
| Jul 20, 2026 | 177.10 | 178.11 | 177.10 | 178.11 | 178.11 | 3.63% | 73 |
| Jul 17, 2026 | 170.00 | 174.50 | 170.00 | 171.87 | 171.87 | -8.09% | 927 |
| Jul 16, 2026 | 179.95 | 186.99 | 178.80 | 186.99 | 186.99 | 4.41% | 129 |
| Jul 15, 2026 | 184.00 | 184.00 | 179.10 | 179.10 | 179.10 | -1.00% | 135 |
| Jul 14, 2026 | 181.00 | 184.00 | 180.50 | 180.90 | 180.90 | 3.46% | 3,495 |
| Jul 13, 2026 | 175.50 | 178.00 | 174.85 | 174.85 | 174.85 | -0.43% | 234 |
| Jul 10, 2026 | 173.80 | 177.54 | 173.80 | 175.60 | 175.60 | 0.83% | 77 |
| Jul 9, 2026 | 170.00 | 174.15 | 170.00 | 174.15 | 174.15 | 3.83% | 166 |
| Jul 8, 2026 | 168.00 | 173.99 | 163.95 | 167.72 | 167.72 | -0.77% | 2,863 |
| Jul 7, 2026 | 175.00 | 175.00 | 167.50 | 169.02 | 169.02 | -2.86% | 4,174 |
| Jul 6, 2026 | 173.30 | 175.20 | 173.30 | 174.00 | 174.00 | 1.87% | 862 |
| Jul 3, 2026 | 170.80 | 170.80 | 170.80 | 170.80 | 170.80 | - | 1 |
| Jul 2, 2026 | 174.00 | 175.00 | 170.00 | 170.80 | 170.80 | 0.47% | 1,741 |
| Jul 1, 2026 | 173.10 | 174.99 | 170.00 | 170.00 | 170.00 | -2.68% | 2,987 |
| Jun 30, 2026 | 173.30 | 174.69 | 172.91 | 174.69 | 174.69 | 2.16% | 333 |
| Jun 26, 2026 | 175.00 | 177.00 | 171.00 | 171.00 | 171.00 | -2.56% | 742 |
| Jun 25, 2026 | 173.20 | 178.40 | 171.70 | 175.50 | 175.50 | 2.21% | 2,234 |
| Jun 24, 2026 | 172.30 | 174.10 | 170.55 | 171.70 | 171.70 | -4.33% | 5,770 |
| Jun 23, 2026 | 180.00 | 182.50 | 177.60 | 179.47 | 179.47 | -5.54% | 3,724 |
| Jun 22, 2026 | 189.30 | 191.00 | 189.30 | 190.00 | 190.00 | -2.55% | 970 |
| Jun 19, 2026 | 194.98 | 194.98 | 194.98 | 194.98 | 194.98 | 2.08% | 38 |
| Jun 18, 2026 | 193.30 | 193.30 | 189.01 | 191.00 | 191.00 | -4.50% | 553 |
| Jun 17, 2026 | 199.03 | 202.30 | 195.00 | 200.00 | 200.00 | 2.56% | 8,493 |
| Jun 16, 2026 | 194.05 | 195.00 | 191.01 | 195.00 | 195.00 | 1.03% | 1,204 |
| Jun 15, 2026 | 189.00 | 200.00 | 189.00 | 193.01 | 193.01 | 1.60% | 4,882 |
| Jun 12, 2026 | 187.00 | 190.00 | 187.00 | 189.97 | 189.97 | 6.13% | 741 |
| Jun 11, 2026 | 174.23 | 180.00 | 174.23 | 179.00 | 179.00 | 7.19% | 1,126 |
| Jun 10, 2026 | 170.50 | 171.50 | 166.00 | 167.00 | 167.00 | -4.30% | 5,582 |
| Jun 9, 2026 | 179.00 | 179.00 | 169.08 | 174.50 | 174.50 | 2.35% | 1,795 |
| Jun 8, 2026 | 194.99 | 194.99 | 170.50 | 170.50 | 170.50 | -2.01% | 1,270 |
| Jun 5, 2026 | 184.00 | 184.00 | 173.80 | 174.00 | 174.00 | -9.75% | 5,811 |
| Jun 4, 2026 | 192.00 | 192.80 | 187.01 | 192.80 | 192.80 | -2.77% | 270 |
| Jun 3, 2026 | 198.36 | 198.70 | 197.82 | 198.30 | 198.30 | -1.44% | 2,103 |
| Jun 2, 2026 | 200.00 | 202.60 | 198.00 | 201.20 | 201.20 | 3.18% | 6,318 |
| Jun 1, 2026 | 191.03 | 195.66 | 191.03 | 195.00 | 195.00 | 2.09% | 1,244 |
| May 29, 2026 | 192.50 | 192.50 | 191.00 | 191.00 | 191.00 | -0.78% | 354 |
| May 28, 2026 | 186.20 | 195.10 | 186.20 | 192.50 | 192.50 | 2.89% | 5,683 |
| May 27, 2026 | 187.75 | 187.75 | 185.10 | 187.10 | 187.10 | -0.90% | 297 |
| May 26, 2026 | 185.25 | 189.00 | 185.00 | 188.80 | 188.80 | 5.95% | 2,351 |
| May 25, 2026 | 178.19 | 178.19 | 178.19 | 178.19 | 178.19 | - | 2 |
| May 22, 2026 | 178.19 | 178.19 | 178.19 | 178.19 | 178.19 | -0.92% | 305 |
| May 21, 2026 | 175.15 | 180.60 | 175.15 | 179.85 | 179.85 | 3.12% | 740 |
| May 20, 2026 | 170.00 | 174.88 | 170.00 | 174.40 | 174.40 | 1.99% | 825 |
| May 19, 2026 | 168.00 | 171.99 | 166.47 | 171.00 | 171.00 | -0.58% | 1,959 |