Southern Copper Corporation (SCCO)
NYSE: SCCO · Real-Time Price · USD
193.37
-3.01 (-1.53%)
At close: Apr 14, 2026, 4:00 PM EDT
192.67
-0.70 (-0.36%)
Pre-market: Apr 15, 2026, 7:33 AM EDT
Southern Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 197.21 | 198.93 | 193.25 | 193.37 | 193.37 | -1.53% | 1,441,402 |
| Apr 13, 2026 | 189.99 | 196.51 | 188.82 | 196.38 | 196.38 | 1.98% | 1,865,402 |
| Apr 10, 2026 | 192.00 | 196.38 | 190.51 | 192.56 | 192.56 | 2.40% | 1,547,703 |
| Apr 9, 2026 | 185.92 | 189.88 | 184.45 | 188.05 | 188.05 | 0.47% | 970,460 |
| Apr 8, 2026 | 189.06 | 190.00 | 183.47 | 187.17 | 187.17 | 7.59% | 1,600,412 |
| Apr 7, 2026 | 176.05 | 176.61 | 170.88 | 173.97 | 173.97 | -1.53% | 1,151,250 |
| Apr 6, 2026 | 176.50 | 178.79 | 173.60 | 176.67 | 176.67 | -0.65% | 944,798 |
| Apr 2, 2026 | 169.94 | 179.11 | 168.77 | 177.83 | 177.83 | -0.07% | 1,605,066 |
| Apr 1, 2026 | 177.07 | 181.27 | 175.00 | 177.95 | 177.95 | 3.42% | 1,618,537 |
| Mar 31, 2026 | 163.00 | 172.38 | 163.00 | 172.06 | 172.06 | 8.02% | 1,750,698 |
| Mar 30, 2026 | 166.60 | 167.18 | 157.18 | 159.28 | 159.28 | -1.72% | 1,676,807 |
| Mar 27, 2026 | 158.70 | 165.64 | 158.00 | 162.07 | 162.07 | 1.45% | 1,537,315 |
| Mar 26, 2026 | 158.51 | 160.87 | 156.19 | 159.76 | 159.76 | -3.46% | 1,547,978 |
| Mar 25, 2026 | 165.93 | 167.63 | 163.10 | 165.49 | 165.49 | 3.51% | 1,597,297 |
| Mar 24, 2026 | 156.96 | 160.50 | 153.19 | 159.88 | 159.88 | 0.18% | 1,878,723 |
| Mar 23, 2026 | 157.26 | 162.59 | 155.64 | 159.59 | 159.59 | 4.51% | 2,673,453 |
| Mar 20, 2026 | 159.07 | 160.43 | 151.37 | 152.71 | 152.71 | -4.44% | 3,058,951 |
| Mar 19, 2026 | 157.11 | 161.00 | 152.29 | 159.81 | 159.81 | -4.14% | 3,310,857 |
| Mar 18, 2026 | 170.77 | 171.60 | 166.18 | 166.72 | 166.72 | -5.82% | 1,937,353 |
| Mar 17, 2026 | 176.24 | 179.95 | 174.02 | 177.02 | 177.02 | 0.12% | 1,138,250 |
| Mar 16, 2026 | 175.23 | 177.62 | 172.00 | 176.80 | 176.80 | 3.49% | 1,741,976 |
| Mar 13, 2026 | 180.00 | 180.30 | 170.79 | 170.83 | 170.83 | -5.39% | 2,118,741 |
| Mar 12, 2026 | 189.60 | 189.60 | 180.43 | 180.56 | 180.56 | -5.97% | 2,019,118 |
| Mar 11, 2026 | 192.26 | 193.66 | 187.00 | 192.02 | 192.02 | -2.11% | 1,499,494 |
| Mar 10, 2026 | 193.88 | 200.25 | 192.59 | 196.16 | 196.16 | 2.90% | 1,299,200 |
| Mar 9, 2026 | 179.00 | 191.34 | 177.54 | 190.64 | 190.64 | 3.07% | 2,376,886 |
| Mar 6, 2026 | 185.81 | 190.90 | 182.76 | 184.97 | 184.97 | -3.60% | 1,797,492 |
| Mar 5, 2026 | 200.65 | 201.63 | 187.75 | 191.87 | 191.87 | -7.16% | 1,956,515 |
| Mar 4, 2026 | 209.66 | 211.38 | 205.30 | 206.66 | 206.66 | 0.21% | 1,308,603 |
| Mar 3, 2026 | 206.09 | 208.90 | 193.51 | 206.23 | 206.23 | -5.77% | 2,433,370 |
| Mar 2, 2026 | 218.68 | 221.51 | 215.51 | 218.85 | 218.85 | 0.25% | 1,574,632 |
| Feb 27, 2026 | 215.17 | 223.89 | 214.13 | 218.30 | 218.30 | 1.21% | 2,051,606 |
| Feb 26, 2026 | 209.50 | 216.99 | 206.01 | 215.70 | 215.70 | 0.23% | 1,850,391 |
| Feb 25, 2026 | 213.33 | 220.76 | 211.83 | 215.20 | 215.20 | 2.14% | 2,125,062 |
| Feb 24, 2026 | 205.35 | 212.83 | 204.41 | 210.69 | 210.69 | 1.76% | 1,840,084 |
| Feb 23, 2026 | 200.24 | 208.18 | 199.57 | 207.05 | 207.05 | 3.00% | 1,556,182 |
| Feb 20, 2026 | 191.53 | 201.20 | 191.53 | 201.01 | 201.01 | 3.58% | 1,000,466 |
| Feb 19, 2026 | 190.14 | 195.90 | 186.74 | 194.07 | 194.07 | 0.73% | 1,283,988 |
| Feb 18, 2026 | 192.97 | 196.31 | 189.62 | 192.66 | 192.66 | 2.48% | 1,269,360 |
| Feb 17, 2026 | 191.31 | 191.69 | 181.60 | 188.00 | 188.00 | -5.05% | 2,028,864 |
| Feb 13, 2026 | 191.51 | 199.67 | 188.08 | 198.00 | 198.00 | 0.08% | 1,655,385 |
| Feb 12, 2026 | 208.88 | 209.60 | 197.50 | 197.85 | 197.85 | -4.20% | 1,548,559 |
| Feb 11, 2026 | 204.38 | 207.80 | 198.76 | 206.52 | 206.52 | 3.83% | 1,437,423 |
| Feb 10, 2026 | 202.89 | 204.75 | 197.10 | 198.90 | 198.90 | -3.69% | 1,943,099 |
| Feb 9, 2026 | 199.31 | 208.09 | 198.94 | 206.53 | 205.53 | 4.12% | 1,757,489 |
| Feb 6, 2026 | 190.38 | 198.68 | 188.97 | 198.35 | 197.40 | 5.58% | 2,232,653 |
| Feb 5, 2026 | 190.26 | 190.88 | 184.10 | 187.86 | 186.96 | -3.32% | 3,071,020 |
| Feb 4, 2026 | 213.41 | 213.80 | 188.40 | 194.32 | 193.39 | -9.04% | 4,959,109 |
| Feb 3, 2026 | 203.12 | 213.88 | 201.51 | 213.62 | 212.60 | 11.74% | 3,236,696 |
| Feb 2, 2026 | 187.90 | 192.87 | 186.80 | 191.18 | 190.26 | 1.30% | 2,409,893 |