Southern Copper Corporation (BVL:SCCO)
Peru · Delayed Price · Currency is PEN · Price in USD 203.58
+0.95 (0.47%)
At close: Sep 30, 2026
BVL:SCCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 202.51 | 210.00 | 202.51 | 203.58 | 203.58 | 0.47% | 1,296 |
| Sep 29, 2026 | 202.63 | 202.63 | 202.63 | 202.63 | 202.63 | 0.03% | 6 |
| Sep 28, 2026 | 200.00 | 202.56 | 200.00 | 202.56 | 202.56 | -0.22% | 159 |
| Sep 25, 2026 | 201.80 | 203.00 | 201.40 | 203.00 | 203.00 | 1.12% | 261 |
| Sep 24, 2026 | 200.75 | 201.40 | 200.00 | 200.75 | 200.75 | 1.25% | 201 |
| Sep 23, 2026 | 200.40 | 200.40 | 198.27 | 198.27 | 198.27 | -3.33% | 179 |
| Sep 22, 2026 | 201.00 | 207.00 | 201.00 | 205.10 | 205.10 | 4.05% | 1,358 |
| Sep 21, 2026 | 194.60 | 197.12 | 194.60 | 197.12 | 197.12 | 1.09% | 68 |
| Sep 18, 2026 | 196.00 | 196.00 | 194.00 | 195.00 | 195.00 | -1.03% | 67 |
| Sep 17, 2026 | 195.80 | 198.00 | 195.80 | 197.02 | 197.02 | 2.83% | 126 |
| Sep 16, 2026 | 192.42 | 192.42 | 188.00 | 191.60 | 191.60 | 1.07% | 1,020 |
| Sep 15, 2026 | 189.01 | 189.58 | 187.69 | 189.58 | 189.58 | 0.30% | 764 |
| Sep 14, 2026 | 188.51 | 189.70 | 184.83 | 189.01 | 189.01 | -2.26% | 757 |
| Sep 11, 2026 | 198.00 | 198.00 | 193.00 | 193.39 | 193.39 | -0.48% | 948 |
| Sep 10, 2026 | 207.00 | 207.00 | 194.00 | 194.33 | 194.33 | -7.85% | 1,587 |
| Sep 9, 2026 | 211.00 | 211.48 | 207.81 | 210.89 | 210.89 | 0.82% | 1,631 |
| Sep 8, 2026 | 210.00 | 211.30 | 208.62 | 209.18 | 209.18 | 5.21% | 250 |
| Sep 7, 2026 | 198.83 | 198.83 | 198.83 | 198.83 | 198.83 | - | - |
| Sep 4, 2026 | 200.60 | 200.83 | 198.83 | 198.83 | 198.83 | -0.42% | 796 |
| Sep 3, 2026 | 203.16 | 203.60 | 199.66 | 199.66 | 199.66 | -1.86% | 1,301 |
| Sep 2, 2026 | 207.00 | 207.00 | 203.11 | 203.44 | 203.44 | 0.71% | 192 |
| Sep 1, 2026 | 205.80 | 205.80 | 202.00 | 202.00 | 202.00 | -2.88% | 480 |
| Aug 31, 2026 | 209.18 | 209.18 | 208.00 | 208.00 | 208.00 | -0.93% | 96 |
| Aug 28, 2026 | 211.25 | 213.00 | 209.95 | 209.95 | 209.95 | -3.11% | 366 |
| Aug 27, 2026 | 214.60 | 218.80 | 214.60 | 216.70 | 216.70 | 1.55% | 1,700 |
| Aug 26, 2026 | 219.70 | 219.70 | 213.39 | 213.39 | 213.39 | -2.34% | 1,272 |
| Aug 25, 2026 | 212.70 | 218.56 | 212.70 | 218.50 | 218.50 | 2.77% | 1,555 |
| Aug 24, 2026 | 219.05 | 219.05 | 211.40 | 212.61 | 212.61 | -1.11% | 2,988 |
| Aug 21, 2026 | 200.00 | 216.00 | 200.00 | 215.00 | 215.00 | 7.93% | 3,709 |
| Aug 20, 2026 | 195.70 | 199.20 | 195.70 | 199.20 | 199.20 | 2.49% | 1,643 |
| Aug 19, 2026 | 194.00 | 197.20 | 193.00 | 194.36 | 194.36 | 3.94% | 972 |
| Aug 18, 2026 | 189.00 | 189.00 | 186.28 | 187.00 | 187.00 | -2.48% | 668 |
| Aug 17, 2026 | 189.99 | 192.00 | 189.99 | 191.75 | 191.75 | 2.87% | 554 |
| Aug 14, 2026 | 187.50 | 195.98 | 186.40 | 186.40 | 186.40 | -0.43% | 86 |
| Aug 13, 2026 | 190.50 | 190.50 | 187.20 | 187.20 | 187.20 | -3.01% | 414 |
| Aug 12, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0.94% | 25 |
| Aug 11, 2026 | 195.50 | 197.00 | 191.20 | 191.20 | 191.20 | -2.96% | 1,891 |
| Aug 10, 2026 | 197.63 | 201.43 | 194.67 | 198.12 | 197.04 | 0.75% | 5,936 |
| Aug 7, 2026 | 195.79 | 197.73 | 194.86 | 196.64 | 195.56 | - | 1,416 |
| Aug 5, 2026 | 197.63 | 197.63 | 194.67 | 196.64 | 195.56 | 1.27% | 5,026 |
| Aug 4, 2026 | 192.19 | 194.17 | 183.05 | 194.17 | 193.10 | 5.53% | 5,009 |
| Aug 3, 2026 | 177.87 | 185.66 | 177.87 | 183.99 | 182.98 | 1.20% | 247 |
| Jul 31, 2026 | 178.36 | 182.79 | 177.96 | 181.82 | 180.82 | -0.16% | 304 |
| Jul 30, 2026 | 180.58 | 182.12 | 180.58 | 182.12 | 181.12 | 3.66% | 2,403 |
| Jul 27, 2026 | 176.88 | 176.88 | 173.90 | 175.69 | 174.73 | -0.95% | 2,578 |
| Jul 24, 2026 | 176.88 | 178.66 | 176.88 | 177.37 | 176.40 | -7.95% | 580 |
| Jul 22, 2026 | 184.78 | 193.23 | 180.34 | 192.69 | 191.63 | 5.41% | 13,072 |
| Jul 21, 2026 | 180.44 | 184.34 | 180.29 | 182.81 | 181.80 | 3.87% | 5,852 |
| Jul 20, 2026 | 175.00 | 176.00 | 175.00 | 176.00 | 175.03 | 3.63% | 73 |
| Jul 17, 2026 | 167.98 | 172.43 | 167.98 | 169.83 | 168.90 | -8.09% | 938 |