Southern Copper Corporation (BVL:SCCO)
Peru
· Delayed Price · Currency is PEN · Price in USD 142.50
+3.97 (2.87%)
At close: Dec 5, 2025
Southern Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 141.00 | 144.00 | 141.00 | 142.50 | 142.50 | 2.87% | 1,134 |
| Dec 4, 2025 | 138.53 | 138.53 | 138.53 | 138.53 | 138.53 | -0.62% | 148 |
| Dec 3, 2025 | 137.45 | 139.40 | 137.45 | 139.40 | 139.40 | 4.18% | 2,676 |
| Dec 2, 2025 | 133.81 | 134.54 | 133.81 | 133.81 | 133.81 | -1.90% | 137 |
| Dec 1, 2025 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | 1.30% | 122 |
| Nov 28, 2025 | 134.10 | 134.65 | 134.10 | 134.65 | 134.65 | 8.41% | 851 |
| Nov 27, 2025 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | - | 4 |
| Nov 26, 2025 | 134.70 | 134.70 | 134.70 | 124.20 | 124.20 | - | 27 |
| Nov 25, 2025 | 129.80 | 129.80 | 129.80 | 124.20 | 124.20 | - | 30 |
| Nov 24, 2025 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | - | - |
| Nov 21, 2025 | 123.00 | 124.20 | 123.00 | 124.20 | 124.20 | 0.98% | 301 |
| Nov 20, 2025 | 127.00 | 127.00 | 121.00 | 123.00 | 123.00 | -0.81% | 394 |
| Nov 19, 2025 | 125.53 | 125.53 | 124.01 | 124.01 | 124.01 | -0.56% | 2,335 |
| Nov 18, 2025 | 124.71 | 124.71 | 124.71 | 124.71 | 124.71 | -4.22% | 133 |
| Nov 17, 2025 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | -0.76% | 194 |
| Nov 14, 2025 | 132.00 | 132.00 | 131.20 | 131.20 | 131.20 | -3.75% | 484 |
| Nov 13, 2025 | 136.31 | 136.31 | 136.31 | 136.31 | 136.31 | - | 18 |
| Nov 12, 2025 | 136.31 | 136.31 | 136.31 | 136.31 | 136.31 | -0.60% | 50 |
| Nov 11, 2025 | 138.21 | 138.21 | 137.13 | 137.13 | 136.24 | -0.50% | 232 |
| Nov 10, 2025 | 137.42 | 138.82 | 137.42 | 137.83 | 136.93 | 2.89% | 612 |
| Nov 7, 2025 | 133.95 | 133.95 | 133.86 | 133.95 | 133.08 | -1.87% | 139 |
| Nov 6, 2025 | 136.34 | 136.50 | 136.34 | 136.50 | 135.61 | 1.97% | 288 |
| Nov 5, 2025 | 132.87 | 133.86 | 132.87 | 133.86 | 132.99 | 3.84% | 190 |
| Nov 4, 2025 | 130.79 | 131.93 | 128.91 | 128.91 | 128.08 | -6.10% | 1,770 |
| Nov 3, 2025 | 136.24 | 136.24 | 134.36 | 137.28 | 136.39 | - | 58 |
| Oct 31, 2025 | 138.18 | 138.18 | 137.28 | 137.28 | 136.39 | -1.11% | 1,241 |
| Oct 30, 2025 | 139.81 | 139.81 | 137.73 | 138.82 | 137.92 | -2.18% | 1,771 |
| Oct 29, 2025 | 139.02 | 142.79 | 139.02 | 141.91 | 140.99 | 3.56% | 1,852 |
| Oct 28, 2025 | 129.60 | 138.41 | 129.60 | 137.04 | 136.14 | 3.83% | 1,941 |
| Oct 27, 2025 | 131.63 | 131.98 | 131.63 | 131.98 | 131.12 | 3.02% | 567 |
| Oct 24, 2025 | 129.06 | 129.06 | 128.11 | 128.11 | 127.28 | 0.30% | 339 |
| Oct 23, 2025 | 127.83 | 127.83 | 127.72 | 127.72 | 126.89 | 1.39% | 228 |
| Oct 22, 2025 | 124.44 | 125.98 | 124.44 | 125.98 | 125.16 | -1.37% | 284 |
| Oct 21, 2025 | 127.66 | 127.72 | 127.66 | 127.72 | 126.89 | -4.30% | 888 |
| Oct 20, 2025 | 133.47 | 133.47 | 132.87 | 133.47 | 132.60 | 3.54% | 453 |
| Oct 17, 2025 | 128.61 | 128.90 | 128.11 | 128.90 | 128.07 | -2.77% | 1,192 |
| Oct 16, 2025 | 131.88 | 133.98 | 131.88 | 132.57 | 131.71 | 1.25% | 3,158 |
| Oct 15, 2025 | 130.39 | 130.94 | 130.39 | 130.94 | 130.08 | -0.27% | 2,834 |
| Oct 14, 2025 | 131.29 | 131.29 | 131.29 | 131.29 | 130.44 | -0.85% | 1,290 |
| Oct 13, 2025 | 130.99 | 132.41 | 130.99 | 132.41 | 131.55 | 6.23% | 552 |
| Oct 10, 2025 | 124.78 | 124.78 | 124.65 | 124.65 | 123.84 | -5.55% | 197 |
| Oct 9, 2025 | 131.98 | 131.98 | 130.89 | 131.98 | 131.12 | 4.60% | 276 |
| Oct 7, 2025 | 126.53 | 126.53 | 126.18 | 126.18 | 125.36 | -2.86% | 1,144 |
| Oct 6, 2025 | 130.49 | 131.61 | 129.90 | 129.90 | 129.05 | 1.95% | 1,566 |
| Oct 3, 2025 | 127.07 | 128.40 | 127.07 | 127.42 | 126.59 | 2.68% | 1,234 |
| Oct 2, 2025 | 122.46 | 124.10 | 122.34 | 124.10 | 123.29 | 2.00% | 3,869 |
| Oct 1, 2025 | 121.91 | 121.91 | 121.47 | 121.67 | 120.87 | 1.41% | 1,002 |
| Sep 30, 2025 | 118.89 | 119.98 | 118.59 | 119.98 | 119.20 | -0.30% | 2,353 |
| Sep 29, 2025 | 119.09 | 120.97 | 119.09 | 120.34 | 119.55 | 2.41% | 3,826 |
| Sep 26, 2025 | 116.74 | 116.74 | 116.74 | 117.50 | 116.74 | - | 19 |
| Sep 25, 2025 | 115.52 | 117.50 | 115.52 | 117.50 | 116.74 | -0.27% | 2,602 |
| Sep 24, 2025 | 118.99 | 120.02 | 117.01 | 117.82 | 117.05 | 7.75% | 9,484 |
| Sep 23, 2025 | 110.67 | 110.71 | 109.34 | 109.34 | 108.63 | -1.23% | 1,879 |
| Sep 22, 2025 | 110.06 | 111.06 | 110.06 | 110.70 | 109.98 | 1.72% | 3,418 |
| Sep 19, 2025 | 107.67 | 109.87 | 107.67 | 108.83 | 108.12 | 2.24% | 4,379 |
| Sep 18, 2025 | 105.76 | 106.68 | 105.76 | 106.45 | 105.75 | 0.10% | 2,658 |
| Sep 17, 2025 | 106.56 | 108.20 | 106.34 | 106.34 | 105.64 | -1.70% | 2,506 |
| Sep 16, 2025 | 107.25 | 108.88 | 107.22 | 108.18 | 107.48 | -0.62% | 1,477 |
| Sep 15, 2025 | 106.31 | 109.10 | 106.31 | 108.86 | 108.15 | 4.16% | 3,125 |
| Sep 12, 2025 | 105.25 | 105.80 | 104.51 | 104.51 | 103.83 | -0.06% | 1,131 |
| Sep 11, 2025 | 102.68 | 104.57 | 102.68 | 104.57 | 103.89 | 5.43% | 1,797 |
| Sep 10, 2025 | 98.54 | 98.54 | 98.54 | 99.19 | 98.54 | - | 13 |
| Sep 9, 2025 | 104.51 | 104.51 | 99.19 | 99.19 | 98.54 | -3.35% | 4,091 |
| Sep 8, 2025 | 102.53 | 102.63 | 101.45 | 102.63 | 101.96 | 0.49% | 682 |
| Sep 5, 2025 | 102.38 | 102.38 | 101.34 | 102.13 | 101.47 | 2.28% | 3,624 |
| Sep 4, 2025 | 99.03 | 99.85 | 99.03 | 99.85 | 99.20 | -0.06% | 2,881 |
| Sep 3, 2025 | 99.85 | 100.36 | 99.60 | 99.91 | 99.26 | 3.88% | 11,686 |
| Sep 2, 2025 | 95.39 | 96.18 | 95.39 | 96.18 | 95.56 | 1.04% | 996 |
| Sep 1, 2025 | 94.57 | 94.57 | 94.57 | 95.19 | 94.57 | - | - |
| Aug 29, 2025 | 96.18 | 96.18 | 96.18 | 95.19 | 94.57 | - | 14 |
| Aug 28, 2025 | 95.19 | 95.19 | 95.19 | 95.19 | 94.57 | - | 38 |
| Aug 27, 2025 | 95.19 | 95.19 | 95.19 | 95.19 | 94.57 | -1.66% | 192 |
| Aug 26, 2025 | 96.98 | 96.98 | 96.98 | 96.80 | 96.17 | - | 62 |
| Aug 25, 2025 | 96.80 | 96.80 | 96.80 | 96.80 | 96.17 | 0.30% | 164 |
| Aug 22, 2025 | 96.22 | 96.51 | 95.99 | 96.51 | 95.88 | 3.71% | 836 |
| Aug 21, 2025 | 92.86 | 93.06 | 91.87 | 93.06 | 92.45 | 0.01% | 16,420 |
| Aug 20, 2025 | 92.91 | 93.05 | 92.91 | 93.05 | 92.44 | -0.44% | 1,700 |
| Aug 19, 2025 | 95.19 | 95.19 | 93.21 | 93.46 | 92.85 | -1.82% | 560 |
| Aug 18, 2025 | 95.19 | 95.19 | 95.19 | 95.19 | 94.57 | - | 114 |
| Aug 15, 2025 | 96.18 | 96.18 | 95.19 | 95.19 | 94.57 | -0.03% | 329 |
| Aug 14, 2025 | 95.22 | 97.16 | 95.22 | 95.22 | 93.82 | -1.80% | 518 |
| Aug 13, 2025 | 98.26 | 98.26 | 96.97 | 96.97 | 95.54 | 0.11% | 606 |
| Aug 12, 2025 | 96.86 | 96.86 | 96.86 | 96.86 | 95.44 | 0.84% | 312 |
| Aug 11, 2025 | 97.45 | 97.45 | 94.63 | 96.06 | 94.64 | -1.95% | 1,374 |
| Aug 8, 2025 | 97.68 | 98.90 | 97.68 | 97.97 | 96.53 | 2.36% | 2,172 |
| Aug 7, 2025 | 95.71 | 95.91 | 95.71 | 95.71 | 94.30 | 3.83% | 580 |
| Aug 5, 2025 | 92.13 | 92.87 | 91.83 | 92.18 | 90.82 | 0.70% | 1,668 |
| Aug 4, 2025 | 91.00 | 91.54 | 90.76 | 91.54 | 90.19 | 2.36% | 1,163 |
| Aug 1, 2025 | 92.13 | 92.13 | 89.43 | 89.43 | 88.11 | -2.93% | 1,458 |
| Jul 31, 2025 | 92.08 | 92.13 | 92.08 | 92.13 | 90.77 | 4.79% | 790 |
| Jul 30, 2025 | 93.21 | 93.26 | 87.92 | 87.92 | 86.62 | -9.30% | 1,856 |
| Jul 25, 2025 | 95.50 | 95.50 | 95.50 | 96.93 | 95.50 | - | 9 |
| Jul 24, 2025 | 97.04 | 97.04 | 96.93 | 96.93 | 95.50 | 0.01% | 537 |
| Jul 22, 2025 | 96.92 | 96.92 | 96.92 | 96.92 | 95.49 | 0.18% | 248 |
| Jul 21, 2025 | 96.10 | 96.94 | 96.10 | 96.74 | 95.32 | 2.41% | 1,522 |
| Jul 18, 2025 | 93.08 | 93.08 | 93.08 | 94.47 | 93.08 | - | 13 |
| Jul 17, 2025 | 94.24 | 94.74 | 94.24 | 94.47 | 93.08 | -0.28% | 1,205 |
| Jul 16, 2025 | 94.65 | 94.73 | 94.24 | 94.73 | 93.34 | 0.08% | 694 |
| Jul 15, 2025 | 96.79 | 96.79 | 94.63 | 94.65 | 93.26 | -3.22% | 2,396 |
| Jul 14, 2025 | 98.17 | 98.17 | 97.80 | 97.80 | 96.36 | -1.94% | 759 |