Southern Copper Corporation (SCCO)
NYSE: SCCO · Real-Time Price · USD
199.71
-2.23 (-1.10%)
Sep 24, 2026, 2:02 PM EDT - Market open
Southern Copper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 199.94 | 203.20 | 197.95 | 201.35 | - | -0.29% | 380,327 |
| Sep 23, 2026 | 200.29 | 202.69 | 197.23 | 201.94 | 201.94 | -2.04% | 997,916 |
| Sep 22, 2026 | 199.01 | 208.00 | 198.71 | 206.14 | 206.14 | 4.08% | 1,003,570 |
| Sep 21, 2026 | 198.10 | 198.98 | 193.28 | 198.06 | 198.06 | 1.21% | 1,059,051 |
| Sep 18, 2026 | 196.81 | 196.94 | 193.00 | 195.70 | 195.70 | -0.21% | 1,363,332 |
| Sep 17, 2026 | 195.79 | 197.93 | 193.00 | 196.11 | 196.11 | 3.28% | 891,986 |
| Sep 16, 2026 | 192.30 | 194.00 | 186.42 | 189.88 | 189.88 | 0.26% | 941,794 |
| Sep 15, 2026 | 190.00 | 190.95 | 186.64 | 189.39 | 189.39 | 0.55% | 781,532 |
| Sep 14, 2026 | 184.28 | 190.27 | 183.50 | 188.35 | 188.35 | -2.66% | 888,188 |
| Sep 11, 2026 | 195.84 | 199.44 | 192.10 | 193.49 | 193.49 | -0.33% | 773,790 |
| Sep 10, 2026 | 196.83 | 198.18 | 192.40 | 194.14 | 194.14 | -7.23% | 1,730,142 |
| Sep 9, 2026 | 210.08 | 213.83 | 207.50 | 209.26 | 209.26 | 0.34% | 1,743,332 |
| Sep 8, 2026 | 206.68 | 213.02 | 205.00 | 208.56 | 208.56 | 4.93% | 1,370,682 |
| Sep 4, 2026 | 196.10 | 201.10 | 196.10 | 198.76 | 198.76 | -0.39% | 787,482 |
| 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 |