Southern Copper Corporation (SCCO)
NYSE: SCCO · Real-Time Price · USD
94.14
-2.70 (-2.79%)
At close: Mar 28, 2025, 4:00 PM
94.27
+0.13 (0.14%)
After-hours: Mar 28, 2025, 7:55 PM EDT
Southern Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 96.14 | 97.91 | 93.90 | 94.14 | 94.14 | -2.79% | 1,135,372 |
| Mar 27, 2025 | 95.93 | 97.42 | 94.67 | 96.84 | 96.84 | -0.88% | 1,330,405 |
| Mar 26, 2025 | 101.99 | 101.99 | 96.82 | 97.70 | 97.70 | -3.72% | 1,940,333 |
| Mar 25, 2025 | 101.15 | 102.53 | 100.72 | 101.48 | 101.48 | 1.85% | 2,644,769 |
| Mar 24, 2025 | 101.62 | 103.67 | 99.02 | 99.64 | 99.64 | -0.77% | 2,368,490 |
| Mar 21, 2025 | 97.64 | 101.62 | 96.00 | 100.41 | 100.41 | 1.20% | 5,119,651 |
| Mar 20, 2025 | 98.51 | 100.50 | 98.04 | 99.22 | 99.22 | -0.32% | 1,199,183 |
| Mar 19, 2025 | 99.09 | 100.46 | 98.33 | 99.54 | 99.54 | 0.75% | 1,244,334 |
| Mar 18, 2025 | 99.00 | 99.34 | 97.06 | 98.80 | 98.80 | 0.94% | 973,420 |
| Mar 17, 2025 | 96.97 | 98.77 | 96.72 | 97.88 | 97.88 | 1.82% | 1,497,264 |
| Mar 14, 2025 | 93.77 | 96.27 | 93.42 | 96.13 | 96.13 | 4.03% | 1,678,628 |
| Mar 13, 2025 | 91.53 | 94.73 | 91.38 | 92.41 | 92.41 | 2.29% | 2,026,248 |
| Mar 12, 2025 | 90.01 | 91.04 | 88.31 | 90.34 | 90.34 | 1.67% | 1,338,402 |
| Mar 11, 2025 | 88.89 | 90.67 | 87.38 | 88.86 | 88.86 | 0.45% | 1,567,250 |
| Mar 10, 2025 | 88.15 | 89.95 | 86.62 | 88.46 | 88.46 | -2.75% | 1,805,876 |
| Mar 7, 2025 | 89.96 | 91.60 | 88.34 | 90.96 | 90.96 | 0.15% | 2,167,483 |
| Mar 6, 2025 | 90.12 | 92.49 | 90.00 | 90.82 | 90.82 | 0.36% | 1,204,354 |
| Mar 5, 2025 | 89.25 | 90.51 | 88.19 | 90.49 | 90.49 | 5.32% | 2,097,440 |
| Mar 4, 2025 | 86.15 | 87.56 | 84.33 | 85.92 | 85.92 | -0.91% | 1,297,315 |
| Mar 3, 2025 | 91.81 | 92.25 | 86.36 | 86.71 | 86.71 | -2.50% | 1,178,547 |
| Feb 28, 2025 | 88.35 | 88.98 | 87.57 | 88.93 | 88.93 | -1.72% | 1,542,652 |
| Feb 27, 2025 | 93.07 | 93.98 | 90.17 | 90.49 | 90.49 | -2.96% | 1,044,635 |
| Feb 26, 2025 | 94.56 | 95.54 | 93.04 | 93.25 | 93.25 | 0.25% | 1,699,423 |
| Feb 25, 2025 | 93.01 | 93.57 | 91.07 | 93.02 | 93.02 | 0.13% | 1,033,321 |
| Feb 24, 2025 | 92.76 | 93.67 | 91.58 | 92.90 | 92.90 | -0.01% | 863,304 |
| Feb 21, 2025 | 97.70 | 97.70 | 92.55 | 92.91 | 92.91 | -5.02% | 1,104,869 |
| Feb 20, 2025 | 97.11 | 98.68 | 96.90 | 97.82 | 97.82 | 1.49% | 1,089,273 |
| Feb 19, 2025 | 96.50 | 96.95 | 94.90 | 96.38 | 96.38 | -1.08% | 934,271 |
| Feb 18, 2025 | 97.17 | 97.43 | 95.37 | 97.43 | 97.43 | 0.16% | 1,159,918 |
| Feb 14, 2025 | 99.20 | 100.11 | 96.84 | 97.27 | 97.27 | -0.58% | 1,946,979 |
| Feb 13, 2025 | 94.83 | 98.13 | 93.15 | 97.84 | 97.84 | 3.80% | 1,784,303 |
| Feb 12, 2025 | 92.30 | 95.17 | 92.22 | 94.26 | 94.26 | 2.36% | 1,366,591 |
| Feb 11, 2025 | 92.35 | 93.59 | 92.06 | 92.09 | 92.09 | -5.10% | 991,734 |
| Feb 10, 2025 | 98.23 | 98.42 | 96.58 | 97.04 | 96.31 | 0.33% | 1,051,538 |
| Feb 7, 2025 | 97.50 | 99.69 | 96.44 | 96.72 | 95.99 | 2.23% | 1,160,390 |
| Feb 6, 2025 | 95.76 | 96.97 | 94.61 | 94.61 | 93.90 | 1.26% | 1,470,878 |
| Feb 5, 2025 | 92.50 | 93.71 | 91.86 | 93.43 | 92.73 | 0.18% | 1,380,410 |
| Feb 4, 2025 | 91.43 | 93.44 | 90.69 | 93.26 | 92.56 | 3.70% | 1,480,809 |
| Feb 3, 2025 | 90.00 | 91.37 | 88.15 | 89.93 | 89.25 | -1.84% | 1,472,796 |
| Jan 31, 2025 | 92.05 | 93.52 | 90.79 | 91.62 | 90.93 | -1.11% | 1,217,095 |
| Jan 30, 2025 | 93.03 | 93.32 | 91.86 | 92.65 | 91.95 | 1.40% | 1,419,186 |
| Jan 29, 2025 | 90.94 | 92.16 | 90.26 | 91.37 | 90.68 | 0.94% | 1,678,743 |
| Jan 28, 2025 | 94.46 | 94.71 | 90.05 | 90.52 | 89.84 | -3.85% | 1,782,260 |
| Jan 27, 2025 | 94.56 | 94.82 | 93.36 | 94.14 | 93.43 | -2.45% | 1,254,207 |
| Jan 24, 2025 | 98.41 | 99.44 | 96.33 | 96.50 | 95.77 | -0.70% | 953,052 |
| Jan 23, 2025 | 95.28 | 97.99 | 93.73 | 97.18 | 96.45 | 0.86% | 1,145,371 |
| Jan 22, 2025 | 98.77 | 99.33 | 96.35 | 96.35 | 95.62 | -2.36% | 1,527,104 |
| Jan 21, 2025 | 99.00 | 99.35 | 97.88 | 98.68 | 97.94 | 0.57% | 1,644,001 |
| Jan 17, 2025 | 97.61 | 99.96 | 96.93 | 98.12 | 97.38 | 0.72% | 703,676 |
| Jan 16, 2025 | 97.50 | 97.61 | 96.48 | 97.42 | 96.69 | 0.44% | 723,717 |