Southern Copper Corporation (SCCO)
NYSE: SCCO · Real-Time Price · USD
93.01
+1.03 (1.12%)
At close: Dec 20, 2024, 4:00 PM
93.90
+0.89 (0.96%)
After-hours: Dec 20, 2024, 7:31 PM EST
Southern Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 91.56 | 93.73 | 91.56 | 93.01 | 93.01 | 1.12% | 998,545 |
| Dec 19, 2024 | 93.30 | 93.91 | 91.15 | 91.98 | 91.98 | -1.05% | 1,066,430 |
| Dec 18, 2024 | 96.36 | 97.11 | 92.81 | 92.96 | 92.96 | -3.91% | 801,022 |
| Dec 17, 2024 | 96.18 | 97.06 | 94.86 | 96.74 | 96.74 | -0.67% | 880,231 |
| Dec 16, 2024 | 99.58 | 99.80 | 97.02 | 97.39 | 97.39 | -2.61% | 824,150 |
| Dec 13, 2024 | 100.50 | 100.82 | 99.10 | 100.00 | 100.00 | -1.51% | 710,700 |
| Dec 12, 2024 | 102.91 | 103.10 | 101.16 | 101.53 | 101.53 | -1.91% | 597,500 |
| Dec 11, 2024 | 102.81 | 104.52 | 101.77 | 103.51 | 103.51 | 0.97% | 862,027 |
| Dec 10, 2024 | 104.02 | 104.63 | 102.34 | 102.52 | 102.52 | -2.86% | 1,059,604 |
| Dec 9, 2024 | 104.70 | 107.73 | 103.58 | 105.54 | 105.54 | 5.54% | 1,457,019 |
| Dec 6, 2024 | 101.30 | 101.42 | 99.62 | 100.00 | 100.00 | -1.11% | 580,908 |
| Dec 5, 2024 | 101.47 | 101.70 | 99.54 | 101.12 | 101.12 | -0.10% | 658,208 |
| Dec 4, 2024 | 101.00 | 101.94 | 100.61 | 101.22 | 101.22 | -0.11% | 599,200 |
| Dec 3, 2024 | 102.50 | 102.77 | 100.01 | 101.33 | 101.33 | 1.28% | 872,950 |
| Dec 2, 2024 | 100.85 | 100.85 | 98.56 | 100.05 | 100.05 | -0.30% | 808,354 |
| Nov 29, 2024 | 99.39 | 101.05 | 99.20 | 100.35 | 100.35 | 0.64% | 431,715 |
| Nov 27, 2024 | 99.00 | 100.58 | 98.94 | 99.71 | 99.71 | 1.19% | 752,003 |
| Nov 26, 2024 | 101.50 | 101.51 | 98.29 | 98.54 | 98.54 | -3.40% | 839,414 |
| Nov 25, 2024 | 100.11 | 102.31 | 100.08 | 102.01 | 102.01 | 2.28% | 1,502,791 |
| Nov 22, 2024 | 100.27 | 100.88 | 99.21 | 99.74 | 99.74 | -0.93% | 853,410 |
| Nov 21, 2024 | 102.78 | 103.03 | 99.85 | 100.68 | 100.68 | -2.25% | 1,215,732 |
| Nov 20, 2024 | 103.68 | 104.49 | 102.60 | 103.00 | 103.00 | -0.75% | 775,910 |
| Nov 19, 2024 | 101.43 | 104.13 | 101.13 | 103.78 | 103.78 | 1.91% | 711,739 |
| Nov 18, 2024 | 100.49 | 101.95 | 99.84 | 101.83 | 101.83 | 2.61% | 638,779 |
| Nov 15, 2024 | 101.36 | 101.36 | 98.96 | 99.24 | 99.24 | -1.03% | 794,286 |
| Nov 14, 2024 | 101.20 | 102.04 | 99.81 | 100.27 | 100.27 | -0.71% | 1,055,825 |
| Nov 13, 2024 | 102.92 | 102.92 | 100.79 | 100.99 | 100.99 | -1.67% | 740,630 |
| Nov 12, 2024 | 102.34 | 102.99 | 101.18 | 102.70 | 102.70 | -1.97% | 1,063,603 |
| Nov 11, 2024 | 105.33 | 106.08 | 103.32 | 104.76 | 104.76 | -2.19% | 927,439 |
| Nov 8, 2024 | 108.79 | 110.22 | 106.30 | 107.11 | 107.11 | -5.64% | 1,084,629 |
| Nov 7, 2024 | 113.32 | 114.69 | 111.90 | 113.51 | 113.51 | 3.66% | 945,452 |
| Nov 6, 2024 | 108.06 | 111.09 | 106.34 | 109.50 | 109.50 | -3.37% | 1,247,600 |
| Nov 5, 2024 | 112.19 | 113.36 | 111.34 | 113.32 | 112.62 | 2.44% | 877,413 |
| Nov 4, 2024 | 110.22 | 111.73 | 109.89 | 110.62 | 109.94 | 1.10% | 664,102 |
| Nov 1, 2024 | 110.51 | 111.19 | 109.25 | 109.42 | 108.75 | 0.51% | 635,236 |
| Oct 31, 2024 | 109.99 | 110.42 | 107.98 | 108.87 | 108.21 | -2.06% | 833,484 |
| Oct 30, 2024 | 112.66 | 112.66 | 110.79 | 111.16 | 110.48 | -2.24% | 875,059 |
| Oct 29, 2024 | 115.09 | 115.94 | 113.56 | 113.71 | 113.01 | -0.34% | 683,378 |
| Oct 28, 2024 | 114.70 | 115.29 | 113.40 | 114.10 | 113.40 | -0.52% | 773,634 |
| Oct 25, 2024 | 114.39 | 116.62 | 114.32 | 114.70 | 113.99 | 0.77% | 1,435,839 |
| Oct 24, 2024 | 114.25 | 114.29 | 111.87 | 113.82 | 113.13 | 0.61% | 1,153,942 |
| Oct 23, 2024 | 111.30 | 113.65 | 110.96 | 113.13 | 112.43 | -0.64% | 970,897 |
| Oct 22, 2024 | 114.10 | 115.35 | 112.24 | 113.86 | 113.16 | 1.93% | 1,209,492 |
| Oct 21, 2024 | 112.61 | 112.82 | 110.51 | 111.70 | 111.01 | -0.45% | 869,099 |
| Oct 18, 2024 | 113.74 | 114.06 | 111.98 | 112.20 | 111.52 | 0.81% | 868,160 |
| Oct 17, 2024 | 111.86 | 112.66 | 110.80 | 111.30 | 110.62 | -1.01% | 788,501 |
| Oct 16, 2024 | 111.84 | 113.06 | 111.00 | 112.44 | 111.75 | 1.46% | 1,059,922 |
| Oct 15, 2024 | 114.44 | 114.54 | 110.12 | 110.82 | 110.14 | -5.16% | 1,528,124 |
| Oct 14, 2024 | 112.94 | 117.08 | 112.47 | 116.85 | 116.13 | -0.06% | 782,667 |
| Oct 11, 2024 | 115.49 | 117.73 | 115.49 | 116.92 | 116.20 | 1.09% | 611,205 |
| Oct 10, 2024 | 113.92 | 116.26 | 113.42 | 115.66 | 114.95 | 1.71% | 947,588 |
| Oct 9, 2024 | 110.98 | 113.78 | 110.04 | 113.72 | 113.03 | 1.17% | 831,578 |
| Oct 8, 2024 | 112.26 | 112.96 | 109.59 | 112.41 | 111.72 | -3.80% | 1,521,293 |
| Oct 7, 2024 | 117.22 | 117.81 | 116.38 | 116.85 | 116.13 | -0.32% | 772,480 |
| Oct 4, 2024 | 115.41 | 117.46 | 115.41 | 117.22 | 116.50 | 2.28% | 963,815 |
| Oct 3, 2024 | 113.95 | 114.79 | 113.30 | 114.61 | 113.91 | -1.72% | 797,758 |
| Oct 2, 2024 | 117.37 | 118.75 | 116.23 | 116.61 | 115.89 | 0.21% | 678,234 |
| Oct 1, 2024 | 117.27 | 117.27 | 114.69 | 116.36 | 115.64 | 1.22% | 803,591 |
| Sep 30, 2024 | 116.43 | 117.15 | 114.06 | 114.96 | 114.25 | -2.69% | 1,193,254 |
| Sep 27, 2024 | 118.76 | 119.68 | 117.08 | 118.14 | 117.41 | -1.30% | 1,675,807 |
| Sep 26, 2024 | 116.61 | 120.69 | 115.96 | 119.69 | 118.95 | 8.24% | 2,464,392 |
| Sep 25, 2024 | 112.24 | 112.67 | 110.32 | 110.58 | 109.91 | -2.16% | 1,350,352 |
| Sep 24, 2024 | 111.41 | 113.98 | 111.25 | 113.02 | 112.33 | 7.22% | 2,264,128 |
| Sep 23, 2024 | 103.68 | 106.05 | 103.49 | 105.41 | 104.76 | 2.38% | 871,299 |
| Sep 20, 2024 | 103.70 | 103.72 | 101.87 | 102.96 | 102.33 | -1.23% | 976,052 |
| Sep 19, 2024 | 104.93 | 105.68 | 103.33 | 104.24 | 103.60 | 3.54% | 1,364,426 |
| Sep 18, 2024 | 99.26 | 103.06 | 98.48 | 100.68 | 100.06 | 2.14% | 1,286,875 |
| Sep 17, 2024 | 98.59 | 99.66 | 98.05 | 98.57 | 97.96 | -0.29% | 1,464,743 |
| Sep 16, 2024 | 98.88 | 99.75 | 98.47 | 98.86 | 98.25 | 0.80% | 911,248 |
| Sep 13, 2024 | 98.70 | 99.29 | 98.08 | 98.08 | 97.48 | 0.70% | 1,039,907 |
| Sep 12, 2024 | 97.75 | 99.12 | 97.11 | 97.40 | 96.80 | 1.61% | 902,392 |
| Sep 11, 2024 | 95.21 | 96.37 | 94.31 | 95.86 | 95.27 | 2.23% | 1,743,800 |
| Sep 10, 2024 | 94.30 | 94.64 | 92.85 | 93.77 | 93.19 | -1.04% | 1,251,390 |
| Sep 9, 2024 | 94.72 | 95.65 | 94.20 | 94.76 | 94.18 | 1.33% | 950,874 |
| Sep 6, 2024 | 95.45 | 96.40 | 93.13 | 93.52 | 92.95 | -2.64% | 777,052 |
| Sep 5, 2024 | 96.45 | 97.48 | 95.95 | 96.06 | 95.47 | 0.31% | 786,597 |
| Sep 4, 2024 | 95.34 | 96.72 | 95.26 | 95.76 | 95.17 | 0.18% | 1,311,092 |
| Sep 3, 2024 | 97.04 | 97.28 | 94.57 | 95.59 | 95.00 | -5.44% | 1,626,986 |
| Aug 30, 2024 | 101.00 | 101.12 | 99.26 | 101.09 | 100.47 | 0.29% | 1,424,638 |
| Aug 29, 2024 | 100.19 | 101.19 | 99.52 | 100.80 | 100.19 | 0.56% | 844,495 |
| Aug 28, 2024 | 101.88 | 102.56 | 100.17 | 100.24 | 99.62 | -4.54% | 936,243 |
| Aug 27, 2024 | 104.46 | 106.14 | 103.69 | 105.01 | 104.36 | 0.10% | 756,542 |
| Aug 26, 2024 | 105.51 | 107.14 | 104.39 | 104.91 | 104.27 | 0.89% | 659,310 |
| Aug 23, 2024 | 102.18 | 104.01 | 101.92 | 103.98 | 103.34 | 2.88% | 938,004 |
| Aug 22, 2024 | 102.57 | 103.22 | 100.74 | 101.07 | 100.45 | -2.50% | 785,407 |
| Aug 21, 2024 | 103.83 | 104.12 | 102.43 | 103.66 | 103.02 | 0.95% | 830,285 |
| Aug 20, 2024 | 104.93 | 105.37 | 102.29 | 102.68 | 102.05 | -1.87% | 870,861 |
| Aug 19, 2024 | 103.69 | 104.88 | 103.56 | 104.64 | 104.00 | 1.36% | 941,927 |
| Aug 16, 2024 | 104.54 | 104.74 | 102.79 | 103.24 | 102.61 | -1.81% | 944,193 |
| Aug 15, 2024 | 104.16 | 106.24 | 103.73 | 105.14 | 104.49 | 4.26% | 1,104,994 |
| Aug 14, 2024 | 100.41 | 101.20 | 99.59 | 100.84 | 100.23 | 0.85% | 971,677 |
| Aug 13, 2024 | 99.40 | 100.52 | 98.26 | 99.99 | 99.38 | 0.29% | 830,964 |
| Aug 12, 2024 | 99.68 | 100.95 | 99.21 | 99.70 | 99.09 | 1.16% | 654,779 |
| Aug 9, 2024 | 99.88 | 99.88 | 97.69 | 98.56 | 97.95 | -0.71% | 707,379 |
| Aug 8, 2024 | 97.26 | 100.82 | 96.75 | 99.26 | 98.06 | 3.50% | 813,352 |
| Aug 7, 2024 | 99.13 | 99.50 | 95.74 | 95.90 | 94.75 | -2.18% | 1,070,382 |
| Aug 6, 2024 | 95.86 | 100.35 | 95.25 | 98.04 | 96.86 | 1.78% | 1,298,292 |
| Aug 5, 2024 | 90.75 | 96.83 | 89.79 | 96.33 | 95.17 | -2.03% | 1,816,498 |
| Aug 2, 2024 | 99.91 | 99.91 | 97.10 | 98.33 | 97.14 | -2.66% | 1,041,143 |
| Aug 1, 2024 | 103.78 | 104.94 | 100.08 | 101.02 | 99.80 | -4.12% | 1,443,612 |