Southern Copper Corporation (SCCO)
NYSE: SCCO · Real-Time Price · USD
143.47
-2.01 (-1.38%)
At close: Dec 31, 2025, 4:00 PM EST
143.94
+0.47 (0.33%)
After-hours: Dec 31, 2025, 7:56 PM EST
Southern Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 144.57 | 144.72 | 142.00 | 143.47 | 143.47 | -1.38% | 922,945 |
| Dec 30, 2025 | 148.48 | 149.25 | 145.29 | 145.48 | 145.48 | 0.12% | 803,854 |
| Dec 29, 2025 | 145.75 | 146.99 | 143.72 | 145.30 | 145.30 | -2.82% | 1,039,483 |
| Dec 26, 2025 | 150.87 | 152.19 | 149.17 | 149.52 | 149.52 | 0.94% | 1,097,387 |
| Dec 24, 2025 | 149.52 | 149.52 | 146.72 | 148.13 | 148.13 | 0.07% | 345,813 |
| Dec 23, 2025 | 148.98 | 149.25 | 146.17 | 148.02 | 148.02 | 0.57% | 938,347 |
| Dec 22, 2025 | 146.87 | 147.90 | 145.66 | 147.18 | 147.18 | 2.21% | 907,703 |
| Dec 19, 2025 | 141.89 | 146.39 | 141.89 | 144.00 | 144.00 | 1.21% | 1,771,362 |
| Dec 18, 2025 | 142.00 | 142.76 | 139.66 | 142.28 | 142.28 | 0.59% | 847,306 |
| Dec 17, 2025 | 142.06 | 142.76 | 140.51 | 141.45 | 141.45 | 0.84% | 904,823 |
| Dec 16, 2025 | 141.50 | 144.21 | 140.01 | 140.27 | 140.27 | -2.50% | 1,076,353 |
| Dec 15, 2025 | 145.45 | 145.45 | 142.72 | 143.86 | 143.86 | 1.02% | 937,602 |
| Dec 12, 2025 | 149.00 | 149.75 | 141.84 | 142.41 | 142.41 | -3.54% | 1,748,650 |
| Dec 11, 2025 | 144.41 | 148.93 | 143.44 | 147.63 | 147.63 | 2.54% | 1,245,112 |
| Dec 10, 2025 | 141.73 | 144.07 | 139.72 | 143.98 | 143.98 | 2.55% | 992,325 |
| Dec 9, 2025 | 138.00 | 141.97 | 137.36 | 140.40 | 140.40 | -0.45% | 955,590 |
| Dec 8, 2025 | 141.00 | 141.85 | 139.82 | 141.04 | 141.04 | 0.45% | 788,648 |
| Dec 5, 2025 | 142.00 | 144.25 | 140.37 | 140.41 | 140.41 | 0.33% | 1,257,741 |
| Dec 4, 2025 | 137.50 | 140.05 | 136.06 | 139.95 | 139.95 | 0.98% | 892,080 |
| Dec 3, 2025 | 139.58 | 140.65 | 137.52 | 138.59 | 138.59 | 2.74% | 1,169,864 |
| Dec 2, 2025 | 135.23 | 136.00 | 133.26 | 134.90 | 134.90 | 0.10% | 1,022,148 |
| Dec 1, 2025 | 136.39 | 137.44 | 134.68 | 134.76 | 134.76 | -0.01% | 1,043,647 |
| Nov 28, 2025 | 135.10 | 135.48 | 133.76 | 134.78 | 134.78 | 1.32% | 926,114 |
| Nov 26, 2025 | 130.75 | 134.94 | 130.66 | 133.03 | 133.03 | 3.03% | 1,381,567 |
| Nov 25, 2025 | 129.00 | 130.40 | 127.78 | 129.12 | 129.12 | 1.83% | 825,844 |
| Nov 24, 2025 | 124.38 | 127.28 | 124.38 | 126.80 | 126.80 | 2.51% | 1,370,712 |
| Nov 21, 2025 | 120.02 | 124.23 | 119.25 | 123.69 | 123.69 | 3.06% | 1,220,131 |
| Nov 20, 2025 | 126.63 | 127.54 | 119.43 | 120.02 | 120.02 | -4.28% | 1,528,023 |
| Nov 19, 2025 | 126.00 | 127.69 | 124.26 | 125.38 | 125.38 | 1.00% | 1,596,147 |
| Nov 18, 2025 | 125.76 | 126.95 | 123.70 | 124.14 | 124.14 | -2.29% | 1,716,638 |
| Nov 17, 2025 | 130.00 | 130.83 | 125.52 | 127.05 | 127.05 | -2.79% | 1,533,575 |
| Nov 14, 2025 | 128.60 | 132.97 | 127.12 | 130.69 | 130.69 | -1.01% | 757,956 |
| Nov 13, 2025 | 137.35 | 138.21 | 131.52 | 132.03 | 132.03 | -3.47% | 1,373,529 |
| Nov 12, 2025 | 139.32 | 140.06 | 136.78 | 136.78 | 136.78 | -0.42% | 826,379 |
| Nov 11, 2025 | 138.82 | 138.82 | 136.53 | 137.35 | 136.46 | -0.69% | 851,627 |
| Nov 10, 2025 | 138.99 | 139.42 | 136.87 | 138.31 | 137.42 | 2.11% | 1,033,565 |
| Nov 7, 2025 | 134.36 | 135.94 | 133.12 | 135.46 | 134.58 | -0.46% | 1,093,324 |
| Nov 6, 2025 | 135.56 | 137.57 | 134.26 | 136.08 | 135.20 | 0.97% | 1,888,648 |
| Nov 5, 2025 | 130.80 | 135.16 | 130.69 | 134.77 | 133.90 | 3.92% | 1,335,480 |
| Nov 4, 2025 | 131.53 | 132.50 | 128.91 | 129.69 | 128.85 | -5.42% | 2,077,621 |
| Nov 3, 2025 | 137.63 | 137.63 | 134.04 | 137.12 | 136.23 | -0.37% | 1,388,204 |
| Oct 31, 2025 | 139.17 | 140.31 | 136.85 | 137.63 | 136.74 | -0.94% | 1,556,045 |
| Oct 30, 2025 | 138.75 | 140.14 | 136.74 | 138.93 | 138.03 | -1.11% | 1,425,579 |
| Oct 29, 2025 | 140.14 | 143.59 | 139.32 | 140.49 | 139.57 | 2.40% | 1,737,232 |
| Oct 28, 2025 | 130.33 | 137.79 | 130.19 | 137.19 | 136.30 | 4.04% | 1,884,000 |
| Oct 27, 2025 | 129.90 | 132.06 | 129.22 | 131.87 | 131.01 | 2.82% | 1,498,455 |
| Oct 24, 2025 | 127.81 | 129.99 | 126.66 | 128.25 | 127.42 | 0.76% | 1,015,844 |
| Oct 23, 2025 | 129.91 | 130.15 | 127.12 | 127.29 | 126.46 | 1.14% | 1,020,922 |
| Oct 22, 2025 | 126.38 | 127.76 | 124.18 | 125.85 | 125.03 | -1.09% | 1,276,319 |
| Oct 21, 2025 | 128.90 | 130.38 | 126.62 | 127.24 | 126.41 | -4.91% | 1,785,746 |