Southern Copper Corporation (SCCO)

NYSE: SCCO · Real-Time Price · USD

179.29

-2.93 (-1.61%)

At close: Jul 24, 2026, 4:00 PM EDT

179.40

+0.11 (0.06%)

After-hours: Jul 24, 2026, 7:49 PM EDT

Southern Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	182.30	183.14	179.03	179.29	179.29	-1.61%	926,096
Jul 23, 2026	189.29	192.25	181.77	182.22	182.22	-6.78%	1,701,301
Jul 22, 2026	187.88	196.43	187.88	195.48	195.48	3.97%	1,225,200
Jul 21, 2026	182.28	188.09	179.97	188.01	188.01	7.39%	1,555,918
Jul 20, 2026	174.01	177.79	173.69	175.07	175.07	1.50%	1,059,630
Jul 17, 2026	170.00	177.33	169.05	172.48	172.48	-1.81%	1,612,509
Jul 16, 2026	176.85	180.15	174.49	175.66	175.66	-3.24%	1,394,198
Jul 15, 2026	184.40	184.75	176.75	181.54	181.54	-0.46%	1,372,775
Jul 14, 2026	181.80	185.00	179.41	182.38	182.38	4.50%	962,651
Jul 13, 2026	174.00	179.76	172.64	174.53	174.53	-0.74%	1,019,309
Jul 10, 2026	173.06	177.12	173.06	175.83	175.83	0.80%	779,345
Jul 9, 2026	173.12	175.51	169.72	174.43	174.43	4.32%	908,652
Jul 8, 2026	165.00	168.58	161.29	167.21	167.21	-1.50%	1,217,722
Jul 7, 2026	170.00	171.50	165.88	169.75	169.75	-2.37%	786,830
Jul 6, 2026	175.78	176.38	173.32	173.87	173.87	1.08%	663,733
Jul 2, 2026	171.00	175.89	169.14	172.01	172.01	1.90%	1,268,217
Jul 1, 2026	172.99	173.37	168.53	168.80	168.80	-3.13%	1,138,157
Jun 30, 2026	172.37	174.95	170.56	174.26	174.26	3.45%	1,300,905
Jun 29, 2026	170.98	170.98	165.99	168.45	168.45	-1.64%	1,400,538
Jun 26, 2026	172.00	177.55	170.10	171.26	171.26	-1.99%	1,618,562
Jun 25, 2026	172.76	178.25	170.87	174.73	174.73	1.68%	1,751,343
Jun 24, 2026	172.28	175.12	169.70	171.84	171.84	-3.77%	1,693,936
Jun 23, 2026	178.96	182.97	176.48	178.57	178.57	-5.97%	1,150,597
Jun 22, 2026	190.33	191.96	187.31	189.91	189.91	-1.57%	1,217,038
Jun 18, 2026	192.85	194.12	189.39	192.93	192.93	0.65%	1,961,041
Jun 17, 2026	194.91	203.00	191.42	191.68	191.68	-1.47%	1,564,290
Jun 16, 2026	195.00	198.57	192.25	194.53	194.53	0.68%	1,288,823
Jun 15, 2026	200.00	201.82	192.15	193.22	193.22	1.81%	1,735,201
Jun 12, 2026	185.49	190.47	184.69	189.79	189.79	4.19%	1,056,531
Jun 11, 2026	170.70	182.37	168.20	182.16	182.16	8.58%	1,532,732
Jun 10, 2026	171.02	173.51	165.50	167.76	167.76	-4.23%	1,498,652
Jun 9, 2026	173.87	179.02	167.70	175.17	175.17	2.75%	1,606,990
Jun 8, 2026	176.68	176.68	169.82	170.48	170.48	-1.44%	1,681,091
Jun 5, 2026	186.87	187.06	172.30	172.97	172.97	-10.88%	1,897,609
Jun 4, 2026	192.93	194.98	191.02	194.09	194.09	-1.27%	1,173,371
Jun 3, 2026	198.25	199.95	193.09	196.59	196.59	-2.37%	1,009,460
Jun 2, 2026	196.58	203.19	196.20	201.37	201.37	3.47%	1,228,943
Jun 1, 2026	188.91	197.65	187.57	194.62	194.62	1.74%	1,221,465
May 29, 2026	193.25	194.45	188.80	191.30	191.30	-1.84%	1,520,312
May 28, 2026	185.89	195.89	183.56	194.88	194.88	3.80%	1,222,664
May 27, 2026	187.56	189.20	185.11	187.75	187.75	-1.12%	1,019,575
May 26, 2026	184.49	190.00	184.01	189.88	189.88	5.68%	1,065,112
May 22, 2026	178.75	180.83	177.04	179.67	179.67	0.31%	1,034,233
May 21, 2026	174.08	181.83	172.00	179.12	179.12	2.89%	1,336,117
May 20, 2026	170.97	175.19	169.21	174.09	174.09	3.01%	925,413
May 19, 2026	168.39	171.85	165.23	169.00	169.00	-1.69%	974,935
May 18, 2026	178.52	178.52	169.19	171.90	171.90	-2.76%	1,454,673
May 15, 2026	179.26	179.65	174.62	176.78	176.78	-6.22%	1,406,906
May 14, 2026	190.01	190.53	185.27	188.50	188.50	-1.77%	1,191,655
May 13, 2026	191.92	194.93	188.13	191.89	191.89	1.60%	1,654,447