Southern Copper Corporation (BVL:SCCO)
Peru
· Delayed Price · Currency is PEN · Price in USD 184.00
-7.00 (-3.66%)
Last updated: Mar 6, 2026, 9:30 AM PET
Southern Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 186.00 | 190.99 | 184.00 | 184.00 | 184.00 | -3.66% | 2,097 |
| Mar 5, 2026 | 193.40 | 193.40 | 189.30 | 191.00 | 191.00 | -8.16% | 2,969 |
| Mar 4, 2026 | 207.20 | 207.96 | 207.20 | 207.96 | 207.96 | 0.76% | 118 |
| Mar 3, 2026 | 204.65 | 207.40 | 196.50 | 206.40 | 206.40 | -5.32% | 1,710 |
| Mar 2, 2026 | 220.10 | 220.10 | 218.00 | 218.00 | 218.00 | -0.41% | 1,797 |
| Feb 27, 2026 | 220.50 | 223.00 | 218.30 | 218.90 | 218.90 | 1.81% | 3,731 |
| Feb 26, 2026 | 210.50 | 215.00 | 209.00 | 215.00 | 215.00 | -0.92% | 564 |
| Feb 25, 2026 | 214.00 | 220.05 | 212.85 | 217.00 | 217.00 | 2.84% | 1,126 |
| Feb 24, 2026 | 210.00 | 211.85 | 207.20 | 211.00 | 211.00 | 1.83% | 1,311 |
| Feb 23, 2026 | 203.00 | 207.20 | 203.00 | 207.20 | 207.20 | 4.04% | 1,652 |
| Feb 20, 2026 | 197.00 | 199.15 | 197.00 | 199.15 | 199.15 | 0.27% | 1,326 |
| Feb 19, 2026 | 192.80 | 198.62 | 190.70 | 198.62 | 198.62 | 1.86% | 1,943 |
| Feb 18, 2026 | 195.50 | 195.50 | 195.00 | 195.00 | 195.00 | 4.73% | 1,109 |
| Feb 17, 2026 | 197.50 | 197.50 | 183.45 | 186.20 | 186.20 | -5.48% | 2,116 |
| Feb 16, 2026 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - | 7 |
| Feb 13, 2026 | 194.50 | 197.90 | 192.00 | 197.00 | 197.00 | -0.86% | 1,137 |
| Feb 12, 2026 | 206.80 | 206.80 | 198.70 | 198.70 | 198.70 | -2.36% | 129 |
| Feb 11, 2026 | 202.20 | 203.50 | 202.20 | 203.50 | 203.50 | 2.36% | 165 |
| Feb 10, 2026 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | -4.07% | 1,609 |
| Feb 9, 2026 | 205.45 | 207.54 | 205.45 | 207.24 | 206.24 | 5.96% | 2,930 |
| Feb 6, 2026 | 193.52 | 197.32 | 193.36 | 195.59 | 194.65 | 3.82% | 2,586 |
| Feb 5, 2026 | 187.41 | 188.40 | 185.82 | 188.40 | 187.49 | -3.06% | 428 |
| Feb 4, 2026 | 208.23 | 208.23 | 189.84 | 194.35 | 193.41 | -8.06% | 2,661 |
| Feb 3, 2026 | 206.35 | 212.40 | 206.35 | 211.38 | 210.37 | 11.51% | 762 |
| Feb 2, 2026 | 187.51 | 189.56 | 187.51 | 189.56 | 188.65 | -0.94% | 415 |
| Jan 30, 2026 | 200.30 | 200.30 | 188.40 | 191.36 | 190.44 | -6.32% | 1,787 |
| Jan 29, 2026 | 214.58 | 214.58 | 204.26 | 204.26 | 203.28 | 5.64% | 577 |
| Jan 28, 2026 | 191.37 | 193.36 | 191.37 | 193.36 | 192.43 | 1.56% | 353 |
| Jan 27, 2026 | 191.87 | 191.87 | 190.38 | 190.38 | 189.47 | 1.37% | 352 |
| Jan 26, 2026 | 186.12 | 188.80 | 185.42 | 187.80 | 186.90 | 3.37% | 5,422 |
| Jan 23, 2026 | 176.67 | 182.45 | 176.67 | 181.69 | 180.81 | 2.88% | 3,270 |
| Jan 22, 2026 | 179.40 | 179.78 | 176.60 | 176.60 | 175.75 | -2.84% | 5,123 |
| Jan 21, 2026 | 183.44 | 183.44 | 181.76 | 181.76 | 180.88 | 1.69% | 409 |
| Jan 20, 2026 | 179.38 | 184.43 | 177.90 | 178.73 | 177.87 | 0.14% | 12,489 |
| Jan 19, 2026 | 178.48 | 178.48 | 178.48 | 178.48 | 177.62 | - | 9 |
| Jan 16, 2026 | 178.48 | 178.48 | 178.48 | 178.48 | 177.62 | -1.18% | 61 |
| Jan 15, 2026 | 178.48 | 182.45 | 178.48 | 180.62 | 179.75 | 1.95% | 479 |
| Jan 14, 2026 | 175.80 | 178.48 | 175.76 | 177.15 | 176.30 | 0.95% | 649 |
| Jan 13, 2026 | 172.53 | 175.49 | 172.34 | 175.49 | 174.64 | -0.18% | 864 |
| Jan 12, 2026 | 173.53 | 176.03 | 173.53 | 175.81 | 174.96 | 4.30% | 3,370 |
| Jan 9, 2026 | 164.85 | 168.56 | 164.85 | 168.56 | 167.75 | 7.59% | 415 |
| Jan 8, 2026 | 154.79 | 156.67 | 154.79 | 156.67 | 155.91 | 3.34% | 1,304 |
| Jan 7, 2026 | 151.61 | 151.61 | 151.61 | 151.61 | 150.88 | -3.84% | 98 |
| Jan 6, 2026 | 156.97 | 159.93 | 156.97 | 157.66 | 156.90 | 6.30% | 3,754 |
| Jan 5, 2026 | 153.69 | 153.69 | 148.32 | 148.32 | 147.61 | 1.07% | 152 |
| Jan 2, 2026 | 146.75 | 146.75 | 146.75 | 146.75 | 146.05 | 3.50% | 235 |
| Dec 31, 2025 | 141.80 | 141.80 | 141.80 | 141.80 | 141.11 | -2.39% | 40 |
| Dec 30, 2025 | 145.10 | 145.27 | 145.07 | 145.27 | 144.57 | 1.59% | 11,040 |
| Dec 29, 2025 | 144.77 | 144.77 | 142.99 | 142.99 | 142.30 | -3.22% | 407 |
| Dec 26, 2025 | 149.28 | 149.53 | 147.74 | 147.74 | 147.03 | 0.92% | 1,469 |
| Dec 24, 2025 | 146.40 | 146.40 | 146.40 | 146.40 | 145.69 | -0.71% | 162 |
| Dec 23, 2025 | 147.25 | 147.45 | 147.25 | 147.45 | 146.74 | 1.16% | 352 |
| Dec 22, 2025 | 145.39 | 146.37 | 145.39 | 145.76 | 145.06 | 3.52% | 809 |
| Dec 19, 2025 | 141.81 | 142.80 | 141.81 | 140.80 | 140.13 | - | 82 |
| Dec 18, 2025 | 140.80 | 140.80 | 140.80 | 140.80 | 140.13 | 0.35% | 120 |
| Dec 17, 2025 | 140.31 | 140.31 | 140.31 | 140.31 | 139.63 | 0.28% | 65 |
| Dec 16, 2025 | 140.06 | 140.06 | 139.91 | 139.91 | 139.24 | -2.35% | 2,021 |
| Dec 15, 2025 | 142.79 | 143.38 | 142.79 | 143.28 | 142.59 | -2.56% | 243 |
| Dec 12, 2025 | 147.74 | 152.20 | 147.74 | 147.05 | 146.34 | - | 55 |
| Dec 11, 2025 | 146.36 | 147.05 | 146.36 | 147.05 | 146.34 | 5.63% | 606 |
| Dec 10, 2025 | 139.81 | 139.81 | 138.82 | 139.21 | 138.54 | -1.13% | 508 |
| Dec 5, 2025 | 139.81 | 142.79 | 139.81 | 140.80 | 140.13 | 2.51% | 1,195 |
| Dec 4, 2025 | 137.36 | 137.36 | 137.36 | 137.36 | 136.70 | -0.62% | 149 |
| Dec 3, 2025 | 136.29 | 138.23 | 136.29 | 138.23 | 137.56 | 4.18% | 2,698 |
| Dec 2, 2025 | 132.68 | 133.41 | 132.68 | 132.68 | 132.04 | -1.90% | 138 |
| Dec 1, 2025 | 135.25 | 135.25 | 133.53 | 135.25 | 134.60 | 1.30% | 139 |
| Nov 28, 2025 | 132.97 | 133.52 | 132.97 | 133.52 | 132.87 | 8.41% | 915 |
| Nov 27, 2025 | 123.15 | 123.15 | 123.15 | 123.15 | 122.56 | - | 4 |
| Nov 26, 2025 | 133.57 | 133.57 | 133.57 | 123.15 | 122.56 | - | 27 |
| Nov 25, 2025 | 128.71 | 128.71 | 128.71 | 123.15 | 122.56 | - | 30 |
| Nov 24, 2025 | 123.15 | 123.15 | 123.15 | 123.15 | 122.56 | - | - |
| Nov 21, 2025 | 121.96 | 123.15 | 121.96 | 123.15 | 122.56 | 0.98% | 303 |
| Nov 20, 2025 | 125.93 | 125.93 | 119.98 | 121.96 | 121.38 | -0.81% | 397 |
| Nov 19, 2025 | 124.47 | 124.47 | 122.97 | 122.97 | 122.37 | -0.56% | 2,354 |
| Nov 18, 2025 | 123.66 | 123.66 | 123.66 | 123.66 | 123.06 | -4.22% | 134 |
| Nov 17, 2025 | 129.10 | 129.10 | 129.10 | 129.10 | 128.48 | -0.76% | 195 |
| Nov 14, 2025 | 130.89 | 130.89 | 130.09 | 130.09 | 129.47 | -3.75% | 488 |
| Nov 13, 2025 | 135.16 | 135.16 | 135.16 | 135.16 | 134.51 | - | 18 |
| Nov 12, 2025 | 135.16 | 135.16 | 135.16 | 135.16 | 134.51 | -0.60% | 50 |
| Nov 11, 2025 | 137.04 | 137.04 | 135.98 | 135.98 | 134.44 | -0.50% | 233 |
| Nov 10, 2025 | 136.26 | 137.65 | 136.26 | 136.67 | 135.12 | 2.89% | 617 |
| Nov 7, 2025 | 132.82 | 132.82 | 132.73 | 132.82 | 131.32 | -1.87% | 140 |
| Nov 6, 2025 | 135.19 | 135.35 | 135.19 | 135.35 | 133.82 | 1.97% | 290 |
| Nov 5, 2025 | 131.75 | 132.73 | 131.75 | 132.73 | 131.24 | 3.84% | 191 |
| Nov 4, 2025 | 129.69 | 130.82 | 127.83 | 127.83 | 126.38 | -6.10% | 1,785 |
| Nov 3, 2025 | 135.09 | 135.09 | 133.23 | 136.13 | 134.59 | - | 58 |
| Oct 31, 2025 | 137.01 | 137.01 | 136.13 | 136.13 | 134.59 | -1.11% | 1,251 |
| Oct 30, 2025 | 138.63 | 138.63 | 136.57 | 137.65 | 136.10 | -2.18% | 1,786 |
| Oct 29, 2025 | 137.85 | 141.58 | 137.85 | 140.72 | 139.13 | 3.56% | 1,867 |
| Oct 28, 2025 | 128.51 | 137.25 | 128.51 | 135.88 | 134.35 | 3.83% | 1,957 |
| Oct 27, 2025 | 130.52 | 130.87 | 130.52 | 130.87 | 129.39 | 3.02% | 571 |
| Oct 24, 2025 | 127.98 | 127.98 | 127.03 | 127.03 | 125.60 | 0.30% | 341 |
| Oct 23, 2025 | 126.76 | 126.76 | 126.65 | 126.65 | 125.22 | 1.39% | 229 |
| Oct 22, 2025 | 123.39 | 124.92 | 123.39 | 124.92 | 123.51 | -1.37% | 286 |
| Oct 21, 2025 | 126.58 | 126.65 | 126.58 | 126.65 | 125.22 | -4.30% | 895 |
| Oct 20, 2025 | 132.34 | 132.34 | 131.75 | 132.34 | 130.85 | 3.54% | 456 |
| Oct 17, 2025 | 127.52 | 127.82 | 127.03 | 127.82 | 126.37 | -2.77% | 1,202 |
| Oct 16, 2025 | 130.77 | 132.85 | 130.77 | 131.46 | 129.97 | 1.25% | 3,184 |
| Oct 15, 2025 | 129.29 | 129.83 | 129.29 | 129.83 | 128.37 | -0.27% | 2,858 |
| Oct 14, 2025 | 130.19 | 130.19 | 130.19 | 130.19 | 128.72 | -0.85% | 1,300 |