Southern Copper Corporation (BVL:SCCO)
Peru
· Delayed Price · Currency is PEN · Price in USD 182.67
+1.67 (0.92%)
Last updated: Apr 24, 2026, 9:30 AM PET
Southern Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 179.22 | 180.00 | 177.63 | 179.00 | 179.00 | -2.01% | 639 |
| Apr 24, 2026 | 182.67 | 182.67 | 182.67 | 182.67 | 182.67 | 0.92% | 207 |
| Apr 23, 2026 | 190.00 | 193.10 | 181.00 | 181.00 | 181.00 | -3.72% | 744 |
| Apr 22, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0.97% | 332 |
| Apr 21, 2026 | 191.75 | 191.75 | 186.20 | 186.20 | 186.20 | -1.38% | 1,008 |
| Apr 20, 2026 | 188.82 | 188.82 | 188.81 | 188.81 | 188.81 | -3.17% | 13,661 |
| Apr 17, 2026 | 193.50 | 195.00 | 193.50 | 195.00 | 195.00 | 3.39% | 290 |
| Apr 16, 2026 | 192.05 | 192.05 | 188.60 | 188.60 | 188.60 | -0.37% | 126 |
| Apr 15, 2026 | 192.15 | 192.15 | 186.00 | 189.30 | 189.30 | -3.00% | 304 |
| Apr 14, 2026 | 195.01 | 195.15 | 195.01 | 195.15 | 195.15 | 0.08% | 209 |
| Apr 13, 2026 | 189.02 | 195.00 | 189.02 | 195.00 | 195.00 | 3.17% | 155 |
| Apr 10, 2026 | 192.10 | 197.60 | 184.00 | 189.01 | 189.01 | 0.27% | 2,110 |
| Apr 9, 2026 | 187.45 | 188.50 | 185.00 | 188.50 | 188.50 | 2.35% | 2,088 |
| Apr 8, 2026 | 186.58 | 188.30 | 184.17 | 184.18 | 184.18 | 5.85% | 1,881 |
| Apr 7, 2026 | 175.00 | 175.00 | 172.02 | 174.00 | 174.00 | -1.42% | 640 |
| Apr 6, 2026 | 175.20 | 176.50 | 174.40 | 176.50 | 176.50 | -1.12% | 261 |
| Apr 1, 2026 | 176.51 | 180.30 | 176.51 | 178.50 | 178.50 | 4.66% | 1,341 |
| Mar 31, 2026 | 165.50 | 170.55 | 165.00 | 170.55 | 170.55 | 7.31% | 330 |
| Mar 30, 2026 | 162.25 | 162.25 | 157.40 | 158.93 | 158.93 | -0.76% | 446 |
| Mar 27, 2026 | 160.20 | 163.69 | 160.15 | 160.15 | 160.15 | 0.09% | 128 |
| Mar 26, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -5.32% | 73 |
| Mar 25, 2026 | 165.00 | 168.99 | 164.80 | 168.99 | 168.99 | 6.75% | 577 |
| Mar 24, 2026 | 157.24 | 159.18 | 154.51 | 158.30 | 158.30 | -1.06% | 617 |
| Mar 23, 2026 | 156.00 | 161.49 | 156.00 | 160.00 | 160.00 | 5.26% | 511 |
| Mar 20, 2026 | 156.00 | 156.00 | 152.00 | 152.00 | 152.00 | -3.18% | 1,841 |
| Mar 19, 2026 | 152.36 | 158.40 | 152.36 | 157.00 | 157.00 | -6.51% | 1,938 |
| Mar 18, 2026 | 170.80 | 172.00 | 167.82 | 167.93 | 167.93 | -5.23% | 2,529 |
| Mar 17, 2026 | 177.20 | 178.00 | 177.20 | 177.20 | 177.20 | 0.68% | 278 |
| Mar 16, 2026 | 176.30 | 176.30 | 172.75 | 176.00 | 176.00 | 2.62% | 1,621 |
| Mar 13, 2026 | 181.00 | 189.00 | 171.06 | 171.50 | 171.50 | -7.30% | 3,057 |
| Mar 12, 2026 | 185.10 | 185.70 | 181.50 | 185.00 | 185.00 | -2.12% | 2,958 |
| Mar 11, 2026 | 189.10 | 190.40 | 189.00 | 189.00 | 189.00 | -5.17% | 387 |
| Mar 10, 2026 | 197.90 | 199.30 | 197.90 | 199.30 | 199.30 | 8.20% | 321 |
| Mar 9, 2026 | 181.40 | 184.19 | 181.40 | 184.19 | 184.19 | 0.10% | 746 |
| 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 |