Skip to main content
Southern Copper Corporation (SCCO)
NYSE: SCCO · Real-Time Price · USD
140.41
+0.46 (0.33%)
At close: Dec 5, 2025, 4:00 PM EST
141.67
+1.26 (0.90%)
After-hours: Dec 5, 2025, 7:58 PM EST

Southern Copper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025142.00144.25140.37140.41140.410.33%1,174,386
Dec 4, 2025137.50140.05136.06139.95139.950.98%868,109
Dec 3, 2025139.58140.65137.52138.59138.592.74%1,169,364
Dec 2, 2025135.23136.00133.26134.90134.900.10%1,022,148
Dec 1, 2025136.39137.44134.68134.76134.76-0.01%1,043,647
Nov 28, 2025135.10135.48133.76134.78134.781.32%926,114
Nov 26, 2025130.75134.94130.66133.03133.033.03%1,381,567
Nov 25, 2025129.00130.40127.78129.12129.121.83%825,844
Nov 24, 2025124.38127.28124.38126.80126.802.51%1,370,712
Nov 21, 2025120.02124.23119.25123.69123.693.06%1,220,131
Nov 20, 2025126.63127.54119.43120.02120.02-4.28%1,528,023
Nov 19, 2025126.00127.69124.26125.38125.381.00%1,596,147
Nov 18, 2025125.76126.95123.70124.14124.14-2.29%1,716,638
Nov 17, 2025130.00130.83125.52127.05127.05-2.79%1,533,575
Nov 14, 2025128.60132.97127.12130.69130.69-1.01%757,956
Nov 13, 2025137.35138.21131.52132.03132.03-3.47%1,373,529
Nov 12, 2025139.32140.06136.78136.78136.78-0.42%826,379
Nov 11, 2025138.82138.82136.53137.35136.46-0.69%851,627
Nov 10, 2025138.99139.42136.87138.31137.422.11%1,033,565
Nov 7, 2025134.36135.94133.12135.46134.58-0.46%1,093,324
Nov 6, 2025135.56137.57134.26136.08135.200.97%1,888,648
Nov 5, 2025130.80135.16130.69134.77133.903.92%1,335,480
Nov 4, 2025131.53132.50128.91129.69128.85-5.42%2,077,621
Nov 3, 2025137.63137.63134.04137.12136.23-0.37%1,388,204
Oct 31, 2025139.17140.31136.85137.63136.74-0.94%1,556,045
Oct 30, 2025138.75140.14136.74138.93138.03-1.11%1,425,579
Oct 29, 2025140.14143.59139.32140.49139.572.40%1,737,232
Oct 28, 2025130.33137.79130.19137.19136.304.04%1,884,000
Oct 27, 2025129.90132.06129.22131.87131.012.82%1,498,455
Oct 24, 2025127.81129.99126.66128.25127.420.76%1,015,844
Oct 23, 2025129.91130.15127.12127.29126.461.14%1,020,922
Oct 22, 2025126.38127.76124.18125.85125.03-1.09%1,276,319
Oct 21, 2025128.90130.38126.62127.24126.41-4.91%1,785,746
Oct 20, 2025131.38134.11130.33133.80132.933.95%1,221,914
Oct 17, 2025130.82131.64127.48128.72127.88-2.60%1,299,079
Oct 16, 2025132.38135.02130.45132.15131.291.04%1,944,817
Oct 15, 2025131.87132.06129.27130.79129.940.88%1,160,445
Oct 14, 2025128.26131.65126.44129.65128.81-1.84%2,027,541
Oct 13, 2025130.17132.93128.71132.08131.226.47%1,883,779
Oct 10, 2025130.49131.02123.76124.05123.24-4.19%3,177,011
Oct 9, 2025134.59135.35128.72129.47128.63-1.48%2,018,567
Oct 8, 2025129.90133.36129.70131.41130.564.58%2,213,415
Oct 7, 2025130.02130.87125.61125.66124.85-2.50%2,251,396
Oct 6, 2025129.49132.13128.73128.88128.051.32%2,602,346
Oct 3, 2025125.53128.74125.25127.21126.382.37%2,496,325
Oct 2, 2025123.18124.52121.79124.26123.462.19%1,535,641
Oct 1, 2025120.88122.56120.56121.61120.821.05%1,462,486
Sep 30, 2025119.63120.34118.11120.34119.560.22%2,019,181
Sep 29, 2025119.69121.62118.91120.07119.293.50%1,953,371
Sep 26, 2025116.70117.96115.94116.01115.26-0.81%1,237,968
Sep 25, 2025117.28118.10115.12116.97116.21-1.29%3,125,180
Sep 24, 2025115.21120.46114.03118.49117.728.38%5,842,697
Sep 23, 2025111.06111.81109.21109.33108.62-1.06%1,362,562
Sep 22, 2025109.61111.29108.67110.50109.781.32%1,478,597
Sep 19, 2025108.08110.11107.43109.06108.352.55%2,286,801
Sep 18, 2025105.32106.84104.21106.36105.660.36%1,696,755
Sep 17, 2025106.47108.60105.15105.98105.29-1.45%1,490,355
Sep 16, 2025109.56109.66107.03107.54106.84-1.35%1,779,274
Sep 15, 2025105.73109.42105.60109.01108.313.54%2,107,742
Sep 12, 2025104.50106.35104.10105.29104.601.08%1,620,059
Sep 11, 2025101.07104.83100.91104.17103.492.89%966,890
Sep 10, 202599.70101.3399.58101.24100.582.19%1,103,580
Sep 9, 2025103.19105.1199.0399.0798.42-3.37%1,926,484
Sep 8, 2025102.50102.82101.21102.52101.850.40%1,436,224
Sep 5, 2025101.39102.78100.41102.11101.452.14%1,432,441
Sep 4, 202599.83100.1597.9999.9799.32-0.11%951,462
Sep 3, 202597.77100.7997.57100.0899.433.78%1,609,048
Sep 2, 202594.2096.4892.1696.4395.801.21%901,241
Aug 29, 202595.6897.1995.1595.2894.66-0.65%1,053,217
Aug 28, 202595.9396.3094.7495.9195.280.53%974,791
Aug 27, 202595.3796.1894.2095.4094.78-1.61%710,107
Aug 26, 202595.7697.0295.4396.9696.330.79%958,877
Aug 25, 202596.9997.4196.1896.1995.57-0.54%684,025
Aug 22, 202593.2196.7892.9596.7296.094.06%1,064,540
Aug 21, 202592.0693.1891.7992.9492.340.03%895,311
Aug 20, 202592.7993.3391.8292.9192.31-0.58%1,338,395
Aug 19, 202595.6795.8193.0393.4692.85-1.70%841,298
Aug 18, 202595.0795.7994.3195.0794.450.01%826,700
Aug 15, 202595.8896.2594.8095.0694.44-0.80%792,210
Aug 14, 202595.7796.4294.7595.8394.43-1.89%816,364
Aug 13, 202597.4898.8696.7097.6896.241.27%1,108,382
Aug 12, 202595.1097.1895.0296.4595.042.22%976,382
Aug 11, 202597.3697.8594.0594.3692.98-3.98%1,570,091
Aug 8, 202596.7399.2995.7998.2696.832.66%1,315,991
Aug 7, 202595.0296.1594.6895.7294.322.57%1,057,994
Aug 6, 202593.5393.9592.9093.3391.960.57%921,212
Aug 5, 202591.1693.1690.8592.8091.441.59%1,262,068
Aug 4, 202590.6091.5090.2391.3490.011.52%1,031,727
Aug 1, 202590.8091.9889.1589.9888.66-2.65%1,506,256
Jul 31, 202588.2293.3188.2292.4391.084.00%2,997,538
Jul 30, 202593.5796.3087.1088.8887.58-6.33%5,112,311
Jul 29, 202595.2295.6293.6494.8993.50-0.46%1,879,388
Jul 28, 202597.4197.8594.5295.3393.93-1.10%1,916,372
Jul 25, 202597.1797.2795.7796.3994.98-1.30%1,011,571
Jul 24, 202597.8798.5096.7697.6696.23-1.34%1,124,374
Jul 23, 202597.5199.0297.2198.9897.531.69%1,826,599
Jul 22, 202597.0997.4195.5597.3395.911.12%1,050,545
Jul 21, 202596.2097.5096.0296.2594.841.67%829,986
Jul 18, 202595.8195.9194.2594.6793.29-0.07%939,119
Jul 17, 202594.2495.4293.9194.7493.35-0.15%1,073,470