Southern Copper Corporation (SCCO)
NYSE: SCCO · Real-Time Price · USD
173.49
-2.70 (-1.53%)
At close: Nov 3, 2026, 4:00 PM EST
179.27
+5.78 (3.33%)
Pre-market: Nov 4, 2026, 4:59 AM EST
Southern Copper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 177.15 | 177.15 | 171.53 | 173.49 | 173.49 | -1.53% | 961,924 |
| Nov 2, 2026 | 179.49 | 183.16 | 176.81 | 177.48 | 176.19 | 1.03% | 1,546,637 |
| Oct 30, 2026 | 180.94 | 182.90 | 173.35 | 175.67 | 174.39 | -7.42% | 2,242,628 |
| Oct 29, 2026 | 187.02 | 191.19 | 185.42 | 189.74 | 188.36 | -1.11% | 1,302,379 |
| Oct 28, 2026 | 192.01 | 192.05 | 188.58 | 191.88 | 190.49 | -0.27% | 894,874 |
| Oct 27, 2026 | 188.24 | 193.11 | 183.80 | 192.39 | 191.00 | 4.53% | 1,444,734 |
| Oct 26, 2026 | 183.72 | 186.12 | 182.07 | 184.06 | 182.72 | 0.54% | 1,180,916 |
| Oct 23, 2026 | 181.46 | 184.09 | 178.92 | 183.07 | 181.74 | 0.77% | 1,499,249 |
| Oct 22, 2026 | 188.01 | 188.75 | 179.85 | 181.66 | 180.35 | -7.31% | 2,135,958 |
| Oct 21, 2026 | 197.89 | 200.34 | 188.69 | 195.99 | 194.57 | -2.11% | 1,849,657 |
| Oct 20, 2026 | 195.33 | 204.83 | 194.38 | 200.22 | 198.77 | 0.28% | 1,119,613 |
| Oct 19, 2026 | 198.81 | 200.95 | 195.42 | 199.66 | 198.22 | 0.63% | 984,049 |
| Oct 16, 2026 | 199.53 | 205.06 | 196.49 | 198.41 | 196.97 | -0.59% | 988,772 |
| Oct 15, 2026 | 192.96 | 201.17 | 190.37 | 199.58 | 198.13 | 0.50% | 1,829,060 |
| Oct 14, 2026 | 201.19 | 202.45 | 196.04 | 198.58 | 197.14 | -3.25% | 898,273 |
| Oct 13, 2026 | 206.03 | 206.03 | 202.75 | 205.24 | 203.76 | -0.61% | 617,981 |
| Oct 12, 2026 | 206.81 | 207.50 | 204.89 | 206.50 | 205.00 | -0.25% | 622,923 |
| Oct 9, 2026 | 201.24 | 208.17 | 200.97 | 207.02 | 205.52 | 5.31% | 841,320 |
| Oct 8, 2026 | 195.92 | 199.12 | 194.50 | 196.58 | 195.15 | -0.95% | 913,807 |
| Oct 7, 2026 | 197.09 | 198.73 | 196.01 | 198.47 | 197.03 | -1.81% | 727,975 |
| Oct 6, 2026 | 204.26 | 204.85 | 197.13 | 202.12 | 200.65 | -0.50% | 1,059,521 |
| Oct 5, 2026 | 204.33 | 205.45 | 201.39 | 203.14 | 201.66 | -0.12% | 967,943 |
| Oct 2, 2026 | 199.57 | 204.82 | 199.53 | 203.38 | 201.91 | 3.17% | 892,013 |
| Oct 1, 2026 | 200.82 | 200.82 | 194.84 | 197.13 | 195.70 | -1.69% | 981,564 |
| Sep 30, 2026 | 202.50 | 208.86 | 199.58 | 200.52 | 199.06 | 0.04% | 1,287,620 |
| Sep 29, 2026 | 201.65 | 203.25 | 197.35 | 200.43 | 198.97 | -0.04% | 837,832 |
| Sep 28, 2026 | 194.89 | 201.37 | 193.94 | 200.51 | 199.05 | -0.63% | 917,196 |
| Sep 25, 2026 | 199.08 | 202.48 | 198.29 | 201.78 | 200.32 | 1.16% | 785,432 |
| Sep 24, 2026 | 197.84 | 201.07 | 195.87 | 199.47 | 198.02 | -0.18% | 817,430 |
| Sep 23, 2026 | 198.19 | 200.56 | 195.16 | 199.82 | 198.37 | -2.04% | 1,008,801 |
| Sep 22, 2026 | 196.92 | 205.82 | 196.63 | 203.98 | 202.50 | 4.08% | 1,014,910 |
| Sep 21, 2026 | 196.02 | 196.89 | 191.25 | 195.98 | 194.56 | 1.21% | 1,071,773 |
| Sep 18, 2026 | 194.75 | 194.87 | 190.98 | 193.65 | 192.24 | -0.21% | 1,401,725 |
| Sep 17, 2026 | 193.74 | 195.85 | 190.98 | 194.05 | 192.65 | 3.28% | 917,396 |
| Sep 16, 2026 | 190.28 | 191.97 | 184.47 | 187.89 | 186.53 | 0.26% | 952,542 |
| Sep 15, 2026 | 188.01 | 188.95 | 184.68 | 187.40 | 186.05 | 0.55% | 790,163 |
| Sep 14, 2026 | 182.35 | 188.27 | 181.58 | 186.37 | 185.02 | -2.66% | 907,046 |
| Sep 11, 2026 | 193.79 | 197.35 | 190.09 | 191.46 | 190.07 | -0.33% | 782,569 |
| Sep 10, 2026 | 194.77 | 196.10 | 190.38 | 192.10 | 190.71 | -7.23% | 1,766,288 |
| Sep 9, 2026 | 207.88 | 211.59 | 205.32 | 207.07 | 205.56 | 0.34% | 1,816,197 |
| Sep 8, 2026 | 204.51 | 210.79 | 202.85 | 206.37 | 204.88 | 4.93% | 1,431,808 |
| Sep 4, 2026 | 194.04 | 198.99 | 194.04 | 196.68 | 195.25 | -0.39% | 849,305 |
| Sep 3, 2026 | 206.26 | 207.70 | 196.79 | 197.44 | 196.01 | -2.32% | 1,254,885 |
| Sep 2, 2026 | 202.36 | 206.95 | 199.90 | 202.12 | 200.65 | 1.31% | 798,684 |
| Sep 1, 2026 | 200.97 | 207.40 | 198.78 | 199.50 | 198.05 | -3.48% | 980,635 |
| Aug 31, 2026 | 210.32 | 210.81 | 202.85 | 206.68 | 205.18 | -0.44% | 1,346,404 |
| Aug 28, 2026 | 215.28 | 215.28 | 207.37 | 207.60 | 206.09 | -3.00% | 1,356,630 |
| Aug 27, 2026 | 212.57 | 217.50 | 211.73 | 214.01 | 212.46 | 1.18% | 1,321,676 |
| Aug 26, 2026 | 215.63 | 218.08 | 210.61 | 211.51 | 209.98 | -2.71% | 1,131,806 |
| Aug 25, 2026 | 209.84 | 217.53 | 208.10 | 217.40 | 215.82 | 2.54% | 881,565 |