Skip to main content
logo
Southern Copper Corporation (SCCO)
NYSE: SCCO · Real-Time Price · USD
176.41
-7.65 (-4.16%)
At close: Jan 22, 2026, 4:00 PM EST
177.41
+1.00 (0.57%)
After-hours: Jan 22, 2026, 7:58 PM EST

Southern Copper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 2026184.25184.25176.10176.41176.41-4.16%2,470,129
Jan 21, 2026184.94191.22181.50184.06184.06-1.18%3,549,235
Jan 20, 2026181.90186.68179.00186.25186.252.93%1,989,125
Jan 16, 2026179.86181.36176.01180.95180.95-1.10%2,036,742
Jan 15, 2026178.35184.17177.60182.97182.971.50%1,940,878
Jan 14, 2026175.91181.42175.00180.26180.263.38%2,183,907
Jan 13, 2026177.00177.25173.41174.37174.37-0.93%2,630,871
Jan 12, 2026172.88177.39172.53176.00176.003.21%2,698,425
Jan 9, 2026162.94171.08161.96170.52170.526.21%2,789,141
Jan 8, 2026155.66161.18154.12160.55160.551.56%2,565,178
Jan 7, 2026156.99158.24151.60158.09158.09-1.24%2,155,201
Jan 6, 2026158.00161.59157.63160.08160.083.69%1,648,874
Jan 5, 2026153.44155.78151.86154.39154.393.83%1,319,923
Jan 2, 2026146.66149.07144.80148.69148.693.64%1,160,281
Dec 31, 2025144.57144.72142.00143.47143.47-1.38%922,945
Dec 30, 2025148.48149.25145.29145.48145.480.12%803,854
Dec 29, 2025145.75146.99143.72145.30145.30-2.82%1,039,483
Dec 26, 2025150.87152.19149.17149.52149.520.94%1,097,387
Dec 24, 2025149.52149.52146.72148.13148.130.07%345,813
Dec 23, 2025148.98149.25146.17148.02148.020.57%938,347
Dec 22, 2025146.87147.90145.66147.18147.182.21%907,703
Dec 19, 2025141.89146.39141.89144.00144.001.21%1,771,362
Dec 18, 2025142.00142.76139.66142.28142.280.59%847,306
Dec 17, 2025142.06142.76140.51141.45141.450.84%904,823
Dec 16, 2025141.50144.21140.01140.27140.27-2.50%1,076,353
Dec 15, 2025145.45145.45142.72143.86143.861.02%937,602
Dec 12, 2025149.00149.75141.84142.41142.41-3.54%1,748,650
Dec 11, 2025144.41148.93143.44147.63147.632.54%1,245,112
Dec 10, 2025141.73144.07139.72143.98143.982.55%992,325
Dec 9, 2025138.00141.97137.36140.40140.40-0.45%955,590
Dec 8, 2025141.00141.85139.82141.04141.040.45%788,648
Dec 5, 2025142.00144.25140.37140.41140.410.33%1,257,741
Dec 4, 2025137.50140.05136.06139.95139.950.98%892,080
Dec 3, 2025139.58140.65137.52138.59138.592.74%1,169,864
Dec 2, 2025135.23136.00133.26134.90134.900.10%1,022,148
Dec 1, 2025136.39137.44134.68134.76134.76-0.01%1,043,647
Nov 28, 2025135.10135.48133.76134.78134.781.32%926,114
Nov 26, 2025130.75134.94130.66133.03133.033.03%1,381,567
Nov 25, 2025129.00130.40127.78129.12129.121.83%825,844
Nov 24, 2025124.38127.28124.38126.80126.802.51%1,370,712
Nov 21, 2025120.02124.23119.25123.69123.693.06%1,220,131
Nov 20, 2025126.63127.54119.43120.02120.02-4.28%1,528,023
Nov 19, 2025126.00127.69124.26125.38125.381.00%1,596,147
Nov 18, 2025125.76126.95123.70124.14124.14-2.29%1,716,638
Nov 17, 2025130.00130.83125.52127.05127.05-2.79%1,533,575
Nov 14, 2025128.60132.97127.12130.69130.69-1.01%757,956
Nov 13, 2025137.35138.21131.52132.03132.03-3.47%1,373,529
Nov 12, 2025139.32140.06136.78136.78136.78-0.42%826,379
Nov 11, 2025138.82138.82136.53137.35136.46-0.69%851,627
Nov 10, 2025138.99139.42136.87138.31137.422.11%1,033,565