Southern Copper Corporation (SCCO)

NYSE: SCCO · Real-Time Price · USD

189.79

+7.63 (4.19%)

At close: Jun 12, 2026, 4:00 PM EDT

189.40

-0.39 (-0.21%)

After-hours: Jun 12, 2026, 7:59 PM EDT

Southern Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	185.49	190.47	184.69	189.79	189.79	4.19%	1,056,531
Jun 11, 2026	170.70	182.37	168.20	182.16	182.16	8.58%	1,532,732
Jun 10, 2026	171.02	173.51	165.50	167.76	167.76	-4.23%	1,498,652
Jun 9, 2026	173.87	179.02	167.70	175.17	175.17	2.75%	1,606,990
Jun 8, 2026	176.68	176.68	169.82	170.48	170.48	-1.44%	1,681,091
Jun 5, 2026	186.87	187.06	172.30	172.97	172.97	-10.88%	1,897,609
Jun 4, 2026	192.93	194.98	191.02	194.09	194.09	-1.27%	1,173,371
Jun 3, 2026	198.25	199.95	193.09	196.59	196.59	-2.37%	1,009,460
Jun 2, 2026	196.58	203.19	196.20	201.37	201.37	3.47%	1,228,943
Jun 1, 2026	188.91	197.65	187.57	194.62	194.62	1.74%	1,221,465
May 29, 2026	193.25	194.45	188.80	191.30	191.30	-1.84%	1,520,312
May 28, 2026	185.89	195.89	183.56	194.88	194.88	3.80%	1,222,664
May 27, 2026	187.56	189.20	185.11	187.75	187.75	-1.12%	1,019,575
May 26, 2026	184.49	190.00	184.01	189.88	189.88	5.68%	1,065,112
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