Southern Copper Corporation (SCCO)
NYSE: SCCO · Real-Time Price · USD
200.68
-6.74 (-3.25%)
At close: Oct 14, 2026, 4:00 PM EDT
199.90
-0.78 (-0.39%)
After-hours: Oct 14, 2026, 7:47 PM EDT
Southern Copper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 203.32 | 204.60 | 198.12 | 200.68 | 200.68 | -3.25% | 888,618 |
| Oct 13, 2026 | 208.21 | 208.21 | 204.90 | 207.42 | 207.42 | -0.61% | 611,217 |
| Oct 12, 2026 | 209.00 | 209.70 | 207.06 | 208.69 | 208.69 | -0.25% | 605,953 |
| Oct 9, 2026 | 203.37 | 210.38 | 203.10 | 209.21 | 209.21 | 5.31% | 830,361 |
| Oct 8, 2026 | 198.00 | 201.23 | 196.56 | 198.66 | 198.66 | -0.95% | 853,048 |
| Oct 7, 2026 | 199.18 | 200.84 | 198.09 | 200.57 | 200.57 | -1.81% | 718,971 |
| Oct 6, 2026 | 206.43 | 207.02 | 199.22 | 204.26 | 204.26 | -0.50% | 1,045,194 |
| Oct 5, 2026 | 206.50 | 207.63 | 203.52 | 205.29 | 205.29 | -0.12% | 919,424 |
| Oct 2, 2026 | 201.68 | 206.99 | 201.64 | 205.54 | 205.54 | 3.17% | 879,117 |
| Oct 1, 2026 | 202.95 | 202.95 | 196.90 | 199.22 | 199.22 | -1.69% | 970,998 |
| Sep 30, 2026 | 204.65 | 211.08 | 201.69 | 202.64 | 202.64 | 0.04% | 1,214,600 |
| Sep 29, 2026 | 203.79 | 205.41 | 199.44 | 202.55 | 202.55 | -0.04% | 828,916 |
| Sep 28, 2026 | 196.96 | 203.50 | 196.00 | 202.63 | 202.63 | -0.63% | 907,345 |
| Sep 25, 2026 | 201.19 | 204.63 | 200.40 | 203.92 | 203.92 | 1.16% | 776,756 |
| Sep 24, 2026 | 199.94 | 203.20 | 197.95 | 201.58 | 201.58 | -0.18% | 808,709 |
| 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 |