Southern Copper Corporation (SCCO)
NYSE: SCCO · Real-Time Price · USD
179.67
+0.55 (0.31%)
At close: May 22, 2026, 4:00 PM EDT
179.92
+0.25 (0.14%)
After-hours: May 22, 2026, 7:53 PM EDT
Southern Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 180.21 | 190.09 | 177.25 | 189.85 | 188.86 | 3.52% | 2,028,772 |
| May 11, 2026 | 186.57 | 190.12 | 182.89 | 183.40 | 182.44 | -0.03% | 2,003,493 |
| May 8, 2026 | 181.76 | 186.56 | 181.76 | 183.46 | 182.50 | 3.20% | 1,093,788 |
| May 7, 2026 | 184.50 | 186.23 | 177.23 | 177.76 | 176.84 | -2.38% | 1,394,407 |
| May 6, 2026 | 178.22 | 183.75 | 176.24 | 182.09 | 181.14 | 7.53% | 1,584,364 |
| May 5, 2026 | 170.19 | 171.89 | 167.90 | 169.34 | 168.45 | 2.84% | 924,416 |
| May 4, 2026 | 167.41 | 168.12 | 164.25 | 164.65 | 163.79 | -2.85% | 1,222,825 |
| May 1, 2026 | 166.84 | 170.92 | 165.35 | 169.49 | 168.60 | -0.30% | 1,082,691 |
| Apr 30, 2026 | 171.04 | 172.16 | 167.27 | 169.99 | 169.10 | 1.94% | 1,380,147 |
| Apr 29, 2026 | 168.83 | 169.82 | 164.83 | 166.76 | 165.89 | -1.21% | 1,278,108 |
| Apr 28, 2026 | 172.26 | 173.37 | 167.05 | 168.80 | 167.92 | -4.28% | 2,041,496 |
| Apr 27, 2026 | 178.22 | 180.10 | 174.26 | 176.36 | 175.44 | -1.28% | 1,587,171 |
| Apr 24, 2026 | 181.30 | 182.60 | 177.99 | 178.64 | 177.71 | -1.00% | 1,332,390 |
| Apr 23, 2026 | 185.85 | 192.85 | 178.33 | 180.45 | 179.50 | -2.91% | 2,270,631 |
| Apr 22, 2026 | 186.01 | 188.09 | 184.65 | 185.85 | 184.88 | 2.28% | 1,114,888 |
| Apr 21, 2026 | 187.94 | 191.05 | 180.82 | 181.71 | 180.77 | -3.79% | 1,415,789 |
| Apr 20, 2026 | 188.19 | 190.93 | 186.65 | 188.87 | 187.89 | -1.83% | 1,040,263 |
| Apr 17, 2026 | 190.59 | 194.06 | 187.13 | 192.40 | 191.39 | 3.22% | 1,415,393 |
| Apr 16, 2026 | 189.99 | 191.27 | 185.08 | 186.39 | 185.41 | -0.55% | 1,049,502 |
| Apr 15, 2026 | 188.12 | 192.48 | 185.57 | 187.43 | 186.45 | -2.10% | 1,128,117 |
| Apr 14, 2026 | 195.26 | 196.96 | 191.34 | 191.46 | 190.46 | -1.53% | 1,458,559 |
| Apr 13, 2026 | 188.11 | 194.56 | 186.95 | 194.44 | 193.42 | 1.98% | 1,885,427 |
| Apr 10, 2026 | 190.10 | 194.44 | 188.62 | 190.65 | 189.66 | 2.40% | 1,564,028 |
| Apr 9, 2026 | 184.08 | 188.00 | 182.62 | 186.19 | 185.22 | 0.47% | 981,892 |
| Apr 8, 2026 | 187.19 | 188.12 | 181.65 | 185.32 | 184.35 | 7.59% | 1,631,552 |
| Apr 7, 2026 | 174.31 | 174.86 | 169.19 | 172.25 | 171.35 | -1.53% | 1,173,171 |
| Apr 6, 2026 | 174.75 | 177.02 | 171.88 | 174.92 | 174.01 | -0.65% | 955,317 |
| Apr 2, 2026 | 168.26 | 177.33 | 167.10 | 176.07 | 175.15 | -0.07% | 1,622,964 |
| Apr 1, 2026 | 175.32 | 179.48 | 173.27 | 176.19 | 175.27 | 3.42% | 1,636,241 |
| Mar 31, 2026 | 161.39 | 170.67 | 161.39 | 170.36 | 169.47 | 8.02% | 1,772,291 |
| Mar 30, 2026 | 164.95 | 165.52 | 155.62 | 157.70 | 156.88 | -1.72% | 1,695,858 |
| Mar 27, 2026 | 157.13 | 164.00 | 156.44 | 160.47 | 159.63 | 1.45% | 1,556,244 |
| Mar 26, 2026 | 156.94 | 159.27 | 154.64 | 158.18 | 157.35 | -3.46% | 1,576,349 |
| Mar 25, 2026 | 164.29 | 165.97 | 161.49 | 163.85 | 163.00 | 3.51% | 1,614,731 |
| Mar 24, 2026 | 155.41 | 158.91 | 151.67 | 158.30 | 157.47 | 0.18% | 1,934,789 |
| Mar 23, 2026 | 155.70 | 160.98 | 154.10 | 158.01 | 157.19 | 4.51% | 2,759,118 |
| Mar 20, 2026 | 157.50 | 158.84 | 149.87 | 151.20 | 150.41 | -4.44% | 3,105,573 |
| Mar 19, 2026 | 155.55 | 159.41 | 150.78 | 158.23 | 157.40 | -4.14% | 3,388,821 |
| Mar 18, 2026 | 169.08 | 169.90 | 164.54 | 165.07 | 164.21 | -5.82% | 2,036,100 |
| Mar 17, 2026 | 174.50 | 178.17 | 172.30 | 175.27 | 174.35 | 0.12% | 1,150,523 |
| Mar 16, 2026 | 173.50 | 175.86 | 170.30 | 175.05 | 174.14 | 3.49% | 1,764,198 |
| Mar 13, 2026 | 178.22 | 178.52 | 169.10 | 169.14 | 168.26 | -5.39% | 2,143,615 |