Southern Copper Corporation (SCCO)
NYSE: SCCO · Real-Time Price · USD
184.61
-2.98 (-1.59%)
At close: Aug 14, 2026, 4:00 PM EDT
184.44
-0.17 (-0.09%)
After-hours: Aug 14, 2026, 7:52 PM EDT
Southern Copper Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 182.21 | 182.56 | 174.65 | 179.39 | 178.40 | -0.46% | 1,389,420 |
| Jul 14, 2026 | 179.64 | 182.81 | 177.28 | 180.22 | 179.23 | 4.50% | 979,002 |
| Jul 13, 2026 | 171.94 | 177.63 | 170.59 | 172.46 | 171.51 | -0.74% | 1,035,728 |
| Jul 10, 2026 | 171.01 | 175.02 | 171.01 | 173.75 | 172.79 | 0.80% | 800,797 |
| Jul 9, 2026 | 171.07 | 173.43 | 167.71 | 172.36 | 171.41 | 4.32% | 928,012 |
| Jul 8, 2026 | 163.04 | 166.58 | 159.38 | 165.23 | 164.32 | -1.50% | 1,298,563 |
| Jul 7, 2026 | 167.98 | 169.47 | 163.91 | 167.74 | 166.82 | -2.37% | 830,688 |
| Jul 6, 2026 | 173.70 | 174.29 | 171.27 | 171.81 | 170.86 | 1.08% | 711,570 |
| Jul 2, 2026 | 168.97 | 173.80 | 167.13 | 169.97 | 169.04 | 1.90% | 1,472,039 |
| Jul 1, 2026 | 170.94 | 171.31 | 166.53 | 166.80 | 165.88 | -3.13% | 1,154,075 |
| Jun 30, 2026 | 170.33 | 172.87 | 168.54 | 172.19 | 171.25 | 3.45% | 1,326,690 |
| Jun 29, 2026 | 168.95 | 168.95 | 164.02 | 166.45 | 165.54 | -1.64% | 1,430,239 |
| Jun 26, 2026 | 169.96 | 175.45 | 168.08 | 169.23 | 168.30 | -1.99% | 1,718,106 |
| Jun 25, 2026 | 170.71 | 176.14 | 168.84 | 172.66 | 171.71 | 1.68% | 1,772,659 |
| Jun 24, 2026 | 170.24 | 173.04 | 167.69 | 169.80 | 168.87 | -3.77% | 1,854,617 |
| Jun 23, 2026 | 176.84 | 180.80 | 174.38 | 176.45 | 175.48 | -5.97% | 1,180,145 |
| Jun 22, 2026 | 188.07 | 189.68 | 185.09 | 187.66 | 186.63 | -1.57% | 1,232,885 |
| Jun 18, 2026 | 190.56 | 191.82 | 187.14 | 190.64 | 189.59 | 0.65% | 1,996,509 |
| Jun 17, 2026 | 192.60 | 200.59 | 189.15 | 189.41 | 188.37 | -1.47% | 1,588,132 |
| Jun 16, 2026 | 192.69 | 196.21 | 189.97 | 192.22 | 191.17 | 0.68% | 1,363,300 |
| Jun 15, 2026 | 197.63 | 199.43 | 189.87 | 190.93 | 189.88 | 1.81% | 1,789,888 |
| Jun 12, 2026 | 183.29 | 188.21 | 182.50 | 187.54 | 186.51 | 4.19% | 1,132,854 |
| Jun 11, 2026 | 168.68 | 180.21 | 166.21 | 180.00 | 179.01 | 8.58% | 1,633,104 |
| Jun 10, 2026 | 168.99 | 171.45 | 163.54 | 165.77 | 164.86 | -4.23% | 1,566,747 |
| Jun 9, 2026 | 171.81 | 176.90 | 165.71 | 173.09 | 172.14 | 2.75% | 1,627,469 |
| Jun 8, 2026 | 174.59 | 174.59 | 167.81 | 168.46 | 167.53 | -1.44% | 1,704,552 |
| Jun 5, 2026 | 184.65 | 184.84 | 170.26 | 170.92 | 169.98 | -10.88% | 1,943,862 |
| Jun 4, 2026 | 190.64 | 192.67 | 188.76 | 191.79 | 190.73 | -1.27% | 1,190,669 |