Southern Copper Corporation (SCCO)
NYSE: SCCO · Real-Time Price · USD
117.00
-0.96 (-0.81%)
At close: Sep 26, 2025, 4:00 PM EDT
118.00
+1.00 (0.85%)
After-hours: Sep 26, 2025, 7:41 PM EDT
Southern Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 117.69 | 118.96 | 116.93 | 117.00 | 117.00 | -0.81% | 1,227,475 |
| Sep 25, 2025 | 118.28 | 119.10 | 116.10 | 117.96 | 117.96 | -1.29% | 3,098,840 |
| Sep 24, 2025 | 116.19 | 121.49 | 115.00 | 119.50 | 119.50 | 8.38% | 5,793,453 |
| Sep 23, 2025 | 112.00 | 112.76 | 110.14 | 110.26 | 110.26 | -1.06% | 1,351,078 |
| Sep 22, 2025 | 110.54 | 112.24 | 109.59 | 111.44 | 111.44 | 1.32% | 1,466,135 |
| Sep 19, 2025 | 109.00 | 111.05 | 108.34 | 109.99 | 109.99 | 2.55% | 2,267,528 |
| Sep 18, 2025 | 106.21 | 107.75 | 105.10 | 107.26 | 107.26 | 0.36% | 1,682,455 |
| Sep 17, 2025 | 107.37 | 109.52 | 106.04 | 106.88 | 106.88 | -1.45% | 1,477,794 |
| Sep 16, 2025 | 110.49 | 110.59 | 107.94 | 108.45 | 108.45 | -1.36% | 1,764,278 |
| Sep 15, 2025 | 106.63 | 110.35 | 106.50 | 109.94 | 109.94 | 3.54% | 2,089,978 |
| Sep 12, 2025 | 105.39 | 107.25 | 104.98 | 106.18 | 106.18 | 1.08% | 1,606,405 |
| Sep 11, 2025 | 101.93 | 105.72 | 101.77 | 105.05 | 105.05 | 2.89% | 958,741 |
| Sep 10, 2025 | 100.55 | 102.19 | 100.43 | 102.10 | 102.10 | 2.19% | 1,094,279 |
| Sep 9, 2025 | 104.07 | 106.00 | 99.87 | 99.91 | 99.91 | -3.37% | 1,910,247 |
| Sep 8, 2025 | 103.37 | 103.69 | 102.07 | 103.39 | 103.39 | 0.40% | 1,424,119 |
| Sep 5, 2025 | 102.25 | 103.65 | 101.26 | 102.98 | 102.98 | 2.14% | 1,420,368 |
| Sep 4, 2025 | 100.68 | 101.00 | 98.82 | 100.82 | 100.82 | -0.11% | 943,443 |
| Sep 3, 2025 | 98.60 | 101.65 | 98.40 | 100.93 | 100.93 | 3.78% | 1,585,926 |
| Sep 2, 2025 | 95.00 | 97.30 | 92.95 | 97.25 | 97.25 | 1.21% | 893,646 |
| Aug 29, 2025 | 96.49 | 98.02 | 95.96 | 96.09 | 96.09 | -0.65% | 1,044,341 |
| Aug 28, 2025 | 96.74 | 97.12 | 95.54 | 96.72 | 96.72 | 0.53% | 966,576 |
| Aug 27, 2025 | 96.18 | 97.00 | 95.00 | 96.21 | 96.21 | -1.61% | 704,122 |
| Aug 26, 2025 | 96.57 | 97.84 | 96.24 | 97.78 | 97.78 | 0.79% | 950,796 |
| Aug 25, 2025 | 97.81 | 98.24 | 97.00 | 97.01 | 97.01 | -0.54% | 678,260 |
| Aug 22, 2025 | 94.00 | 97.61 | 93.74 | 97.54 | 97.54 | 4.06% | 1,055,568 |
| Aug 21, 2025 | 92.84 | 93.97 | 92.57 | 93.73 | 93.73 | 0.03% | 887,765 |
| Aug 20, 2025 | 93.58 | 94.13 | 92.60 | 93.70 | 93.70 | -0.58% | 1,327,115 |
| Aug 19, 2025 | 96.48 | 96.62 | 93.82 | 94.25 | 94.25 | -1.70% | 834,208 |
| Aug 18, 2025 | 95.88 | 96.60 | 95.11 | 95.88 | 95.88 | 0.01% | 819,733 |
| Aug 15, 2025 | 96.69 | 97.07 | 95.61 | 95.87 | 95.87 | -0.81% | 785,533 |
| Aug 14, 2025 | 96.59 | 97.25 | 95.56 | 96.65 | 95.85 | -1.89% | 809,403 |
| Aug 13, 2025 | 98.32 | 99.71 | 97.54 | 98.52 | 97.70 | 1.27% | 1,098,932 |
| Aug 12, 2025 | 95.92 | 98.02 | 95.84 | 97.28 | 96.47 | 2.22% | 968,057 |
| Aug 11, 2025 | 98.20 | 98.69 | 94.86 | 95.17 | 94.38 | -3.98% | 1,556,703 |
| Aug 8, 2025 | 97.56 | 100.14 | 96.61 | 99.11 | 98.29 | 2.66% | 1,304,771 |
| Aug 7, 2025 | 95.84 | 96.98 | 95.50 | 96.55 | 95.75 | 2.57% | 1,048,973 |
| Aug 6, 2025 | 94.34 | 94.76 | 93.70 | 94.13 | 93.35 | 0.57% | 913,358 |
| Aug 5, 2025 | 91.94 | 93.97 | 91.63 | 93.59 | 92.82 | 1.59% | 1,251,307 |
| Aug 4, 2025 | 91.38 | 92.29 | 91.01 | 92.13 | 91.37 | 1.52% | 1,022,931 |
| Aug 1, 2025 | 91.58 | 92.77 | 89.92 | 90.75 | 90.00 | -2.66% | 1,493,413 |
| Jul 31, 2025 | 88.98 | 94.11 | 88.98 | 93.23 | 92.46 | 4.00% | 2,971,980 |
| Jul 30, 2025 | 94.38 | 97.13 | 87.85 | 89.64 | 88.90 | -6.33% | 5,068,721 |
| Jul 29, 2025 | 96.04 | 96.45 | 94.45 | 95.70 | 94.91 | -0.46% | 1,863,364 |
| Jul 28, 2025 | 98.25 | 98.69 | 95.34 | 96.15 | 95.35 | -1.10% | 1,900,033 |
| Jul 25, 2025 | 98.01 | 98.11 | 96.59 | 97.22 | 96.41 | -1.30% | 1,002,947 |
| Jul 24, 2025 | 98.71 | 99.35 | 97.59 | 98.50 | 97.68 | -1.34% | 1,114,788 |
| Jul 23, 2025 | 98.35 | 99.87 | 98.05 | 99.83 | 99.01 | 1.70% | 1,811,024 |
| Jul 22, 2025 | 97.92 | 98.25 | 96.37 | 98.17 | 97.36 | 1.12% | 1,041,588 |
| Jul 21, 2025 | 97.03 | 98.34 | 96.84 | 97.08 | 96.28 | 1.67% | 822,909 |
| Jul 18, 2025 | 96.63 | 96.73 | 95.06 | 95.49 | 94.70 | -0.07% | 931,111 |