Southern Copper Corporation (SCCO)
NYSE: SCCO · Real-Time Price · USD
86.27
+0.08 (0.09%)
At close: Apr 17, 2025, 4:00 PM
86.22
-0.05 (-0.06%)
After-hours: Apr 17, 2025, 5:34 PM EDT
Southern Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 86.23 | 87.26 | 85.14 | 86.26 | 86.26 | 0.08% | 1,042,080 |
| Apr 16, 2025 | 86.74 | 87.90 | 85.38 | 86.19 | 86.19 | -0.74% | 1,701,967 |
| Apr 15, 2025 | 87.00 | 87.70 | 85.87 | 86.83 | 86.83 | -0.96% | 1,256,724 |
| Apr 14, 2025 | 85.83 | 88.82 | 85.44 | 87.67 | 87.67 | 3.59% | 2,013,431 |
| Apr 11, 2025 | 83.58 | 85.68 | 82.56 | 84.63 | 84.63 | 3.41% | 1,845,794 |
| Apr 10, 2025 | 83.00 | 83.07 | 79.26 | 81.84 | 81.84 | -3.06% | 2,536,269 |
| Apr 9, 2025 | 77.80 | 85.35 | 74.87 | 84.42 | 84.42 | 11.62% | 2,247,720 |
| Apr 8, 2025 | 81.92 | 82.16 | 74.84 | 75.63 | 75.63 | -4.75% | 2,010,111 |
| Apr 7, 2025 | 75.36 | 82.92 | 75.06 | 79.40 | 79.40 | 1.29% | 3,066,278 |
| Apr 4, 2025 | 81.60 | 81.96 | 77.43 | 78.39 | 78.39 | -9.62% | 2,937,294 |
| Apr 3, 2025 | 89.62 | 90.88 | 86.50 | 86.73 | 86.73 | -8.09% | 2,119,613 |
| Apr 2, 2025 | 92.92 | 94.48 | 92.40 | 94.36 | 94.36 | 0.51% | 903,482 |
| Apr 1, 2025 | 93.00 | 94.41 | 92.29 | 93.88 | 93.88 | 0.45% | 1,138,746 |
| Mar 31, 2025 | 91.09 | 94.07 | 90.16 | 93.46 | 93.46 | -0.72% | 1,155,005 |
| Mar 28, 2025 | 96.14 | 97.91 | 93.90 | 94.14 | 94.14 | -2.79% | 1,136,313 |
| 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 |