Southern Copper Corporation (SCCO)
NYSE: SCCO · Real-Time Price · USD
197.77
-1.76 (-0.88%)
Sep 4, 2026, 9:39 AM EDT - Market open
Southern Copper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 197.05 | 198.21 | 197.05 | 197.77 | - | -0.88% | 42,929 |
| Sep 3, 2026 | 208.45 | 209.90 | 198.87 | 199.53 | 199.53 | -2.32% | 1,234,221 |
| Sep 2, 2026 | 204.50 | 209.14 | 202.02 | 204.26 | 204.26 | 1.31% | 784,826 |
| Sep 1, 2026 | 203.10 | 209.60 | 200.89 | 201.61 | 201.61 | -3.48% | 964,818 |
| Aug 31, 2026 | 212.55 | 213.04 | 205.00 | 208.87 | 208.87 | -0.44% | 1,133,920 |
| Aug 28, 2026 | 217.56 | 217.56 | 209.57 | 209.80 | 209.80 | -3.00% | 1,341,214 |
| Aug 27, 2026 | 214.82 | 219.80 | 213.98 | 216.28 | 216.28 | 1.18% | 1,302,891 |
| Aug 26, 2026 | 217.92 | 220.39 | 212.84 | 213.75 | 213.75 | -2.71% | 942,569 |
| Aug 25, 2026 | 212.06 | 219.84 | 210.31 | 219.70 | 219.70 | 2.54% | 744,685 |
| Aug 24, 2026 | 219.00 | 220.78 | 211.58 | 214.25 | 214.25 | -0.81% | 1,023,373 |
| Aug 21, 2026 | 206.84 | 217.16 | 206.84 | 216.00 | 216.00 | 8.69% | 1,847,721 |
| Aug 20, 2026 | 190.64 | 199.80 | 190.24 | 198.73 | 198.73 | 2.08% | 1,084,135 |
| Aug 19, 2026 | 192.86 | 198.45 | 191.89 | 194.68 | 194.68 | 3.66% | 1,491,810 |
| Aug 18, 2026 | 188.33 | 190.45 | 185.47 | 187.80 | 187.80 | -2.21% | 749,202 |
| Aug 17, 2026 | 190.96 | 193.75 | 186.48 | 192.04 | 192.04 | 4.02% | 1,212,953 |
| Aug 14, 2026 | 187.49 | 189.17 | 184.08 | 184.61 | 184.61 | -1.59% | 879,768 |
| Aug 13, 2026 | 191.23 | 194.20 | 187.05 | 187.59 | 187.59 | -3.75% | 843,926 |
| Aug 12, 2026 | 199.36 | 199.36 | 192.59 | 194.89 | 194.89 | 0.21% | 864,906 |
| Aug 11, 2026 | 197.50 | 198.47 | 190.94 | 194.48 | 194.48 | -1.10% | 1,156,616 |
| Aug 10, 2026 | 196.79 | 202.31 | 194.97 | 197.74 | 196.65 | 0.53% | 1,588,442 |
| Aug 7, 2026 | 195.88 | 198.94 | 193.03 | 196.70 | 195.62 | 3.12% | 1,044,680 |
| Aug 6, 2026 | 192.49 | 193.96 | 190.51 | 190.74 | 189.69 | -2.02% | 1,066,187 |
| Aug 5, 2026 | 197.63 | 199.45 | 194.59 | 194.66 | 193.59 | 0.94% | 1,297,431 |
| Aug 4, 2026 | 191.13 | 195.01 | 191.01 | 192.85 | 191.79 | 4.98% | 1,081,852 |
| Aug 3, 2026 | 178.27 | 184.79 | 176.95 | 183.71 | 182.70 | 1.75% | 908,061 |
| Jul 31, 2026 | 181.46 | 182.45 | 176.59 | 180.54 | 179.55 | -1.24% | 825,390 |
| Jul 30, 2026 | 180.21 | 183.48 | 177.97 | 182.81 | 181.80 | 5.43% | 961,384 |
| Jul 29, 2026 | 173.56 | 179.22 | 169.22 | 173.39 | 172.44 | -1.95% | 973,859 |
| Jul 28, 2026 | 171.60 | 177.87 | 168.97 | 176.84 | 175.87 | -0.20% | 1,522,751 |
| Jul 27, 2026 | 176.01 | 178.07 | 171.76 | 177.19 | 176.22 | 0.02% | 1,120,588 |
| Jul 24, 2026 | 180.14 | 180.97 | 176.91 | 177.16 | 176.19 | -1.61% | 946,777 |
| Jul 23, 2026 | 187.05 | 189.97 | 179.61 | 180.06 | 179.07 | -6.78% | 1,722,397 |
| Jul 22, 2026 | 185.65 | 194.10 | 185.65 | 193.16 | 192.10 | 3.97% | 1,241,879 |
| Jul 21, 2026 | 180.12 | 185.86 | 177.84 | 185.78 | 184.76 | 7.39% | 1,589,799 |
| Jul 20, 2026 | 171.95 | 175.68 | 171.63 | 172.99 | 172.04 | 1.50% | 1,074,534 |
| Jul 17, 2026 | 167.98 | 175.23 | 167.05 | 170.44 | 169.50 | -1.81% | 1,632,079 |
| Jul 16, 2026 | 174.75 | 178.01 | 172.42 | 173.58 | 172.62 | -3.24% | 1,416,480 |
| Jul 15, 2026 | 182.21 | 182.56 | 174.65 | 179.39 | 178.40 | -0.46% | 1,389,420 |
| Jul 14, 2026 | 179.64 | 182.81 | 177.28 | 180.22 | 179.23 | 4.50% | 979,002 |
| Jul 13, 2026 | 171.94 | 177.63 | 170.59 | 172.46 | 171.51 | -0.74% | 1,035,728 |
| Jul 10, 2026 | 171.01 | 175.02 | 171.01 | 173.75 | 172.79 | 0.80% | 800,797 |
| Jul 9, 2026 | 171.07 | 173.43 | 167.71 | 172.36 | 171.41 | 4.32% | 928,012 |
| Jul 8, 2026 | 163.04 | 166.58 | 159.38 | 165.23 | 164.32 | -1.50% | 1,298,563 |
| Jul 7, 2026 | 167.98 | 169.47 | 163.91 | 167.74 | 166.82 | -2.37% | 830,688 |
| Jul 6, 2026 | 173.70 | 174.29 | 171.27 | 171.81 | 170.86 | 1.08% | 711,570 |
| Jul 2, 2026 | 168.97 | 173.80 | 167.13 | 169.97 | 169.04 | 1.90% | 1,472,039 |
| Jul 1, 2026 | 170.94 | 171.31 | 166.53 | 166.80 | 165.88 | -3.13% | 1,154,075 |
| Jun 30, 2026 | 170.33 | 172.87 | 168.54 | 172.19 | 171.25 | 3.45% | 1,326,690 |
| Jun 29, 2026 | 168.95 | 168.95 | 164.02 | 166.45 | 165.54 | -1.64% | 1,430,239 |
| Jun 26, 2026 | 169.96 | 175.45 | 168.08 | 169.23 | 168.30 | -1.99% | 1,718,106 |