Southern Copper Corporation (BVL:SCCO)
Peru · Delayed Price · Currency is PEN · Price in USD 180.51
+2.01 (1.13%)
Last updated: May 8, 2026, 9:30 AM PET
BVL:SCCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 185.30 | 185.40 | 180.51 | 180.51 | 180.51 | 1.13% | 132 |
| May 7, 2026 | 185.00 | 185.00 | 178.50 | 178.50 | 178.50 | -3.33% | 758 |
| May 6, 2026 | 181.00 | 189.99 | 180.90 | 184.65 | 184.65 | 7.52% | 5,508 |
| May 5, 2026 | 172.00 | 172.00 | 170.01 | 171.73 | 171.73 | 3.08% | 250 |
| May 4, 2026 | 169.00 | 169.44 | 166.60 | 166.60 | 166.60 | -2.00% | 1,500 |
| Apr 30, 2026 | 170.25 | 170.25 | 170.00 | 170.00 | 170.00 | 0.67% | 114 |
| Apr 29, 2026 | 170.74 | 170.74 | 166.01 | 168.87 | 168.87 | -1.10% | 2,310 |
| Apr 28, 2026 | 172.60 | 172.60 | 169.30 | 170.74 | 170.74 | -4.61% | 5,719 |
| Apr 27, 2026 | 179.22 | 180.00 | 177.63 | 179.00 | 179.00 | -2.01% | 639 |
| Apr 24, 2026 | 182.67 | 182.67 | 182.67 | 182.67 | 182.67 | 0.92% | 207 |
| Apr 23, 2026 | 190.00 | 193.10 | 181.00 | 181.00 | 181.00 | -3.72% | 744 |
| Apr 22, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0.97% | 332 |
| Apr 21, 2026 | 191.75 | 191.75 | 186.20 | 186.20 | 186.20 | -1.38% | 1,008 |
| Apr 20, 2026 | 188.82 | 188.82 | 188.81 | 188.81 | 188.81 | -3.17% | 13,661 |
| Apr 17, 2026 | 193.50 | 195.00 | 193.50 | 195.00 | 195.00 | 3.39% | 290 |
| Apr 16, 2026 | 192.05 | 192.05 | 188.60 | 188.60 | 188.60 | -0.37% | 126 |
| Apr 15, 2026 | 192.15 | 192.15 | 186.00 | 189.30 | 189.30 | -3.00% | 304 |
| Apr 14, 2026 | 195.01 | 195.15 | 195.01 | 195.15 | 195.15 | 0.08% | 209 |
| Apr 13, 2026 | 189.02 | 195.00 | 189.02 | 195.00 | 195.00 | 3.17% | 155 |
| Apr 10, 2026 | 192.10 | 197.60 | 184.00 | 189.01 | 189.01 | 0.27% | 2,110 |
| Apr 9, 2026 | 187.45 | 188.50 | 185.00 | 188.50 | 188.50 | 2.35% | 2,088 |
| Apr 8, 2026 | 186.58 | 188.30 | 184.17 | 184.18 | 184.18 | 5.85% | 1,881 |
| Apr 7, 2026 | 175.00 | 175.00 | 172.02 | 174.00 | 174.00 | -1.42% | 640 |
| Apr 6, 2026 | 175.20 | 176.50 | 174.40 | 176.50 | 176.50 | -1.12% | 261 |
| Apr 1, 2026 | 176.51 | 180.30 | 176.51 | 178.50 | 178.50 | 4.66% | 1,341 |
| Mar 31, 2026 | 165.50 | 170.55 | 165.00 | 170.55 | 170.55 | 7.31% | 330 |
| Mar 30, 2026 | 162.25 | 162.25 | 157.40 | 158.93 | 158.93 | -0.76% | 446 |
| 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 |