Southern Copper Corporation (SCCO)
NYSE: SCCO · Real-Time Price · USD
103.00
-0.78 (-0.75%)
At close: Nov 20, 2024, 4:00 PM
102.90
-0.10 (-0.10%)
Pre-market: Nov 21, 2024, 4:37 AM EST
Southern Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 103.68 | 104.49 | 102.60 | 103.00 | 103.00 | -0.75% | 775,682 |
| 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 | -3.39% | 1,247,596 |
| Nov 5, 2024 | 112.22 | 113.38 | 111.37 | 113.34 | 112.62 | 2.43% | 877,239 |
| Nov 4, 2024 | 110.24 | 111.75 | 109.91 | 110.65 | 109.94 | 1.10% | 663,970 |
| Nov 1, 2024 | 110.54 | 111.21 | 109.27 | 109.44 | 108.75 | 0.50% | 635,109 |
| Oct 31, 2024 | 110.01 | 110.44 | 108.00 | 108.90 | 108.21 | -2.06% | 833,319 |
| Oct 30, 2024 | 112.68 | 112.68 | 110.82 | 111.18 | 110.48 | -2.24% | 874,885 |
| Oct 29, 2024 | 115.11 | 115.96 | 113.58 | 113.73 | 113.01 | -0.35% | 683,243 |
| Oct 28, 2024 | 114.72 | 115.31 | 113.42 | 114.13 | 113.40 | -0.52% | 773,480 |
| Oct 25, 2024 | 114.41 | 116.64 | 114.34 | 114.72 | 113.99 | 0.77% | 1,435,553 |
| Oct 24, 2024 | 114.27 | 114.31 | 111.89 | 113.85 | 113.12 | 0.62% | 1,153,712 |
| Oct 23, 2024 | 111.32 | 113.67 | 110.98 | 113.15 | 112.43 | -0.65% | 970,704 |
| Oct 22, 2024 | 114.13 | 115.38 | 112.26 | 113.89 | 113.16 | 1.94% | 1,209,252 |
| Oct 21, 2024 | 112.63 | 112.84 | 110.54 | 111.72 | 111.01 | -0.45% | 868,926 |
| Oct 18, 2024 | 113.77 | 114.09 | 112.00 | 112.23 | 111.51 | 0.81% | 867,987 |
| Oct 17, 2024 | 111.88 | 112.68 | 110.82 | 111.32 | 110.62 | -1.02% | 788,344 |
| Oct 16, 2024 | 111.86 | 113.08 | 111.02 | 112.47 | 111.75 | 1.46% | 1,059,711 |
| Oct 15, 2024 | 114.46 | 114.56 | 110.14 | 110.85 | 110.14 | -5.15% | 1,527,820 |
| Oct 14, 2024 | 112.96 | 117.11 | 112.49 | 116.87 | 116.13 | -0.06% | 782,512 |
| Oct 11, 2024 | 115.52 | 117.75 | 115.52 | 116.94 | 116.20 | 1.08% | 611,083 |
| Oct 10, 2024 | 113.95 | 116.28 | 113.44 | 115.69 | 114.95 | 1.70% | 947,399 |
| Oct 9, 2024 | 111.00 | 113.80 | 110.06 | 113.75 | 113.03 | 1.17% | 831,412 |
| Oct 8, 2024 | 112.29 | 112.98 | 109.61 | 112.44 | 111.72 | -3.79% | 1,520,990 |
| Oct 7, 2024 | 117.25 | 117.83 | 116.41 | 116.87 | 116.13 | -0.32% | 772,326 |
| Oct 4, 2024 | 115.44 | 117.49 | 115.44 | 117.25 | 116.50 | 2.28% | 963,623 |
| Oct 3, 2024 | 113.98 | 114.82 | 113.32 | 114.63 | 113.90 | -1.71% | 797,600 |
| Oct 2, 2024 | 117.40 | 118.77 | 116.25 | 116.63 | 115.89 | 0.21% | 678,099 |
| Oct 1, 2024 | 117.30 | 117.30 | 114.71 | 116.38 | 115.64 | 1.22% | 803,431 |
| Sep 30, 2024 | 116.45 | 117.18 | 114.09 | 114.98 | 114.25 | -2.69% | 1,193,017 |
| Sep 27, 2024 | 118.79 | 119.70 | 117.11 | 118.16 | 117.41 | -1.30% | 1,675,473 |
| Sep 26, 2024 | 116.63 | 120.72 | 115.98 | 119.71 | 118.95 | 8.23% | 2,463,902 |
| Sep 25, 2024 | 112.27 | 112.69 | 110.34 | 110.61 | 109.90 | -2.15% | 1,350,084 |
| Sep 24, 2024 | 111.43 | 114.01 | 111.27 | 113.04 | 112.32 | 7.22% | 2,263,678 |
| Sep 23, 2024 | 103.70 | 106.07 | 103.51 | 105.43 | 104.76 | 2.37% | 871,126 |
| Sep 20, 2024 | 103.72 | 103.74 | 101.89 | 102.98 | 102.33 | -1.23% | 975,858 |
| Sep 19, 2024 | 104.95 | 105.71 | 103.35 | 104.26 | 103.60 | 3.54% | 1,364,155 |
| Sep 18, 2024 | 99.28 | 103.08 | 98.50 | 100.70 | 100.06 | 2.14% | 1,286,619 |
| Sep 17, 2024 | 98.61 | 99.68 | 98.07 | 98.59 | 97.96 | -0.29% | 1,464,452 |
| Sep 16, 2024 | 98.90 | 99.77 | 98.49 | 98.88 | 98.25 | 0.79% | 911,066 |
| Sep 13, 2024 | 98.72 | 99.31 | 98.10 | 98.10 | 97.48 | 0.70% | 1,039,701 |
| Sep 12, 2024 | 97.77 | 99.14 | 97.13 | 97.42 | 96.80 | 1.61% | 902,212 |
| Sep 11, 2024 | 95.23 | 96.39 | 94.32 | 95.88 | 95.27 | 2.23% | 1,743,453 |
| Sep 10, 2024 | 94.31 | 94.66 | 92.87 | 93.79 | 93.19 | -1.05% | 1,251,141 |
| Sep 9, 2024 | 94.74 | 95.67 | 94.22 | 94.78 | 94.18 | 1.33% | 950,685 |
| Sep 6, 2024 | 95.47 | 96.42 | 93.15 | 93.54 | 92.95 | -2.65% | 776,897 |
| Sep 5, 2024 | 96.47 | 97.50 | 95.96 | 96.08 | 95.47 | 0.32% | 786,440 |
| Sep 4, 2024 | 95.36 | 96.74 | 95.28 | 95.78 | 95.17 | 0.18% | 1,308,250 |
| Sep 3, 2024 | 97.06 | 97.30 | 94.59 | 95.61 | 95.00 | -5.45% | 1,626,662 |
| Aug 30, 2024 | 101.02 | 101.14 | 99.28 | 101.11 | 100.47 | 0.29% | 1,424,355 |
| Aug 29, 2024 | 100.21 | 101.21 | 99.54 | 100.83 | 100.19 | 0.57% | 844,327 |
| Aug 28, 2024 | 101.90 | 102.58 | 100.19 | 100.26 | 99.62 | -4.54% | 936,056 |
| Aug 27, 2024 | 104.48 | 106.16 | 103.71 | 105.03 | 104.36 | 0.10% | 756,392 |
| Aug 26, 2024 | 105.53 | 107.16 | 104.41 | 104.93 | 104.26 | 0.90% | 659,179 |
| Aug 23, 2024 | 102.20 | 104.03 | 101.94 | 104.00 | 103.34 | 2.87% | 937,818 |
| Aug 22, 2024 | 102.59 | 103.24 | 100.76 | 101.09 | 100.45 | -2.49% | 785,251 |
| Aug 21, 2024 | 103.85 | 104.15 | 102.46 | 103.68 | 103.02 | 0.95% | 830,120 |
| Aug 20, 2024 | 104.95 | 105.39 | 102.31 | 102.70 | 102.05 | -1.87% | 870,687 |
| Aug 19, 2024 | 103.71 | 104.90 | 103.58 | 104.66 | 104.00 | 1.36% | 941,739 |
| Aug 16, 2024 | 104.56 | 104.76 | 102.81 | 103.26 | 102.61 | -1.81% | 944,005 |
| Aug 15, 2024 | 104.19 | 106.26 | 103.75 | 105.16 | 104.49 | 4.26% | 1,104,775 |
| Aug 14, 2024 | 100.43 | 101.22 | 99.61 | 100.87 | 100.22 | 0.85% | 971,484 |
| Aug 13, 2024 | 99.42 | 100.54 | 98.28 | 100.01 | 99.38 | 0.29% | 830,799 |
| Aug 12, 2024 | 99.70 | 100.97 | 99.24 | 99.72 | 99.09 | 1.16% | 654,649 |
| Aug 9, 2024 | 99.90 | 99.90 | 97.71 | 98.58 | 97.95 | -0.76% | 707,239 |
| Aug 8, 2024 | 97.34 | 100.90 | 96.83 | 99.33 | 98.11 | 3.49% | 812,706 |
| Aug 7, 2024 | 99.21 | 99.58 | 95.81 | 95.98 | 94.80 | -2.18% | 1,069,531 |
| Aug 6, 2024 | 95.93 | 100.43 | 95.33 | 98.12 | 96.91 | 1.77% | 1,297,259 |
| Aug 5, 2024 | 90.82 | 96.91 | 89.86 | 96.41 | 95.22 | -2.03% | 1,815,052 |
| Aug 2, 2024 | 99.99 | 99.99 | 97.18 | 98.41 | 97.19 | -2.67% | 1,040,315 |
| Aug 1, 2024 | 103.86 | 105.03 | 100.16 | 101.11 | 99.86 | -4.12% | 1,442,463 |
| Jul 31, 2024 | 104.59 | 106.35 | 103.77 | 105.45 | 104.15 | 5.40% | 1,851,670 |
| Jul 30, 2024 | 101.49 | 102.44 | 99.59 | 100.05 | 98.81 | -2.61% | 1,693,626 |
| Jul 29, 2024 | 102.89 | 104.70 | 102.56 | 102.73 | 101.46 | -1.48% | 1,107,662 |
| Jul 26, 2024 | 104.76 | 105.01 | 103.04 | 104.27 | 102.98 | 1.03% | 739,762 |
| Jul 25, 2024 | 101.99 | 104.05 | 100.34 | 103.20 | 101.93 | 0.15% | 1,504,099 |
| Jul 24, 2024 | 105.15 | 105.69 | 102.61 | 103.04 | 101.77 | -1.43% | 925,126 |
| Jul 23, 2024 | 102.53 | 104.62 | 100.51 | 104.54 | 103.25 | 0.75% | 1,400,369 |
| Jul 22, 2024 | 104.01 | 104.57 | 102.40 | 103.76 | 102.48 | 0.58% | 1,501,566 |
| Jul 19, 2024 | 101.99 | 105.59 | 101.74 | 103.16 | 101.89 | 0.31% | 1,385,935 |
| Jul 18, 2024 | 107.82 | 108.31 | 102.40 | 102.85 | 101.58 | -5.38% | 1,760,722 |
| Jul 17, 2024 | 110.11 | 110.36 | 108.26 | 108.69 | 107.35 | -1.71% | 914,705 |
| Jul 16, 2024 | 109.81 | 110.86 | 107.45 | 110.58 | 109.22 | -0.69% | 1,142,629 |
| Jul 15, 2024 | 112.67 | 113.44 | 109.86 | 111.35 | 109.98 | -2.27% | 817,409 |
| Jul 12, 2024 | 113.05 | 115.06 | 112.37 | 113.94 | 112.54 | 0.53% | 768,472 |
| Jul 11, 2024 | 115.72 | 116.10 | 112.12 | 113.34 | 111.94 | -1.50% | 1,030,037 |
| Jul 10, 2024 | 114.29 | 115.65 | 113.95 | 115.07 | 113.65 | 1.17% | 1,079,639 |
| Jul 9, 2024 | 114.71 | 115.72 | 113.67 | 113.74 | 112.33 | -1.25% | 823,279 |
| Jul 8, 2024 | 114.58 | 116.16 | 114.03 | 115.18 | 113.76 | -0.26% | 1,083,040 |
| Jul 5, 2024 | 116.91 | 117.66 | 115.44 | 115.48 | 114.05 | 0.62% | 882,340 |
| Jul 3, 2024 | 111.18 | 115.75 | 111.17 | 114.76 | 113.35 | 5.54% | 1,063,659 |
| Jul 2, 2024 | 106.66 | 109.37 | 106.53 | 108.74 | 107.40 | 1.20% | 898,563 |