Southern Copper Corporation (SCCO)
NYSE: SCCO · Real-Time Price · USD
187.16
+2.19 (1.18%)
Mar 9, 2026, 2:47 PM EDT - Market open
Southern Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 179.00 | 186.86 | 177.54 | 185.73 | - | 0.41% | 1,591,190 |
| Mar 6, 2026 | 185.81 | 190.90 | 182.76 | 184.97 | 184.97 | -3.60% | 1,797,492 |
| Mar 5, 2026 | 200.65 | 201.63 | 187.75 | 191.87 | 191.87 | -7.16% | 1,956,515 |
| Mar 4, 2026 | 209.66 | 211.38 | 205.30 | 206.66 | 206.66 | 0.21% | 1,308,603 |
| Mar 3, 2026 | 206.09 | 208.90 | 193.51 | 206.23 | 206.23 | -5.77% | 2,433,370 |
| Mar 2, 2026 | 218.68 | 221.51 | 215.51 | 218.85 | 218.85 | 0.25% | 1,574,632 |
| Feb 27, 2026 | 215.17 | 223.89 | 214.13 | 218.30 | 218.30 | 1.21% | 2,051,606 |
| Feb 26, 2026 | 209.50 | 216.99 | 206.01 | 215.70 | 215.70 | 0.23% | 1,850,391 |
| Feb 25, 2026 | 213.33 | 220.76 | 211.83 | 215.20 | 215.20 | 2.14% | 2,125,062 |
| Feb 24, 2026 | 205.35 | 212.83 | 204.41 | 210.69 | 210.69 | 1.76% | 1,840,084 |
| Feb 23, 2026 | 200.24 | 208.18 | 199.57 | 207.05 | 207.05 | 3.00% | 1,556,182 |
| Feb 20, 2026 | 191.53 | 201.20 | 191.53 | 201.01 | 201.01 | 3.58% | 1,000,466 |
| Feb 19, 2026 | 190.14 | 195.90 | 186.74 | 194.07 | 194.07 | 0.73% | 1,283,988 |
| Feb 18, 2026 | 192.97 | 196.31 | 189.62 | 192.66 | 192.66 | 2.48% | 1,269,360 |
| Feb 17, 2026 | 191.31 | 191.69 | 181.60 | 188.00 | 188.00 | -5.05% | 2,028,864 |
| Feb 13, 2026 | 191.51 | 199.67 | 188.08 | 198.00 | 198.00 | 0.08% | 1,655,385 |
| Feb 12, 2026 | 208.88 | 209.60 | 197.50 | 197.85 | 197.85 | -4.20% | 1,548,559 |
| Feb 11, 2026 | 204.38 | 207.80 | 198.76 | 206.52 | 206.52 | 3.83% | 1,437,423 |
| Feb 10, 2026 | 202.89 | 204.75 | 197.10 | 198.90 | 198.90 | -3.69% | 1,943,099 |
| Feb 9, 2026 | 199.31 | 208.09 | 198.94 | 206.53 | 205.53 | 4.12% | 1,757,489 |
| Feb 6, 2026 | 190.38 | 198.68 | 188.97 | 198.35 | 197.40 | 5.58% | 2,232,653 |
| Feb 5, 2026 | 190.26 | 190.88 | 184.10 | 187.86 | 186.96 | -3.32% | 3,071,020 |
| Feb 4, 2026 | 213.41 | 213.80 | 188.40 | 194.32 | 193.39 | -9.04% | 4,959,109 |
| Feb 3, 2026 | 203.12 | 213.88 | 201.51 | 213.62 | 212.60 | 11.74% | 3,236,696 |
| Feb 2, 2026 | 187.90 | 192.87 | 186.80 | 191.18 | 190.26 | 1.30% | 2,409,893 |
| Jan 30, 2026 | 196.94 | 201.72 | 186.21 | 188.72 | 187.81 | -8.47% | 4,234,812 |
| Jan 29, 2026 | 211.09 | 216.97 | 198.60 | 206.18 | 205.19 | 4.92% | 5,021,069 |
| Jan 28, 2026 | 199.65 | 199.75 | 188.65 | 196.51 | 195.57 | 1.71% | 2,300,652 |
| Jan 27, 2026 | 188.89 | 193.35 | 186.86 | 193.20 | 192.27 | 3.41% | 2,684,391 |
| Jan 26, 2026 | 187.46 | 191.66 | 185.20 | 186.82 | 185.93 | 2.23% | 3,559,078 |
| Jan 23, 2026 | 177.40 | 183.51 | 172.98 | 182.75 | 181.87 | 4.47% | 2,618,139 |
| Jan 22, 2026 | 182.70 | 182.70 | 174.62 | 174.92 | 174.08 | -4.16% | 2,502,555 |
| Jan 21, 2026 | 183.38 | 189.61 | 179.97 | 182.51 | 181.63 | -1.18% | 3,583,764 |
| Jan 20, 2026 | 180.37 | 185.11 | 177.49 | 184.68 | 183.79 | 2.93% | 2,010,773 |
| Jan 16, 2026 | 178.34 | 179.83 | 174.53 | 179.43 | 178.56 | -1.10% | 2,073,403 |
| Jan 15, 2026 | 176.85 | 182.62 | 176.10 | 181.43 | 180.56 | 1.50% | 1,960,223 |
| Jan 14, 2026 | 174.43 | 179.89 | 173.53 | 178.74 | 177.88 | 3.38% | 2,213,457 |
| Jan 13, 2026 | 175.51 | 175.76 | 171.95 | 172.90 | 172.07 | -0.93% | 2,654,638 |
| Jan 12, 2026 | 171.42 | 175.90 | 171.08 | 174.52 | 173.68 | 3.21% | 2,801,576 |
| Jan 9, 2026 | 161.57 | 169.64 | 160.60 | 169.08 | 168.27 | 6.21% | 2,877,669 |
| Jan 8, 2026 | 154.35 | 159.82 | 152.82 | 159.20 | 158.43 | 1.56% | 2,589,016 |
| Jan 7, 2026 | 155.67 | 156.91 | 150.32 | 156.76 | 156.00 | -1.24% | 2,174,679 |
| Jan 6, 2026 | 156.67 | 160.23 | 156.30 | 158.73 | 157.97 | 3.69% | 1,670,096 |
| Jan 5, 2026 | 152.15 | 154.47 | 150.58 | 153.09 | 152.35 | 3.83% | 1,381,377 |
| Jan 2, 2026 | 145.42 | 147.81 | 143.58 | 147.44 | 146.73 | 3.64% | 1,187,306 |
| Dec 31, 2025 | 143.35 | 143.50 | 140.80 | 142.26 | 141.58 | -1.38% | 939,146 |
| Dec 30, 2025 | 147.23 | 148.00 | 144.07 | 144.25 | 143.56 | 0.12% | 855,932 |
| Dec 29, 2025 | 144.52 | 145.75 | 142.51 | 144.08 | 143.38 | -2.82% | 1,129,974 |
| Dec 26, 2025 | 149.60 | 150.91 | 147.91 | 148.26 | 147.55 | 0.94% | 1,110,964 |
| Dec 24, 2025 | 148.26 | 148.26 | 145.48 | 146.88 | 146.18 | 0.07% | 349,655 |
| Dec 23, 2025 | 147.72 | 147.99 | 144.94 | 146.77 | 146.07 | 0.57% | 954,945 |
| Dec 22, 2025 | 145.63 | 146.65 | 144.43 | 145.94 | 145.24 | 2.21% | 957,919 |
| Dec 19, 2025 | 140.69 | 145.16 | 140.69 | 142.79 | 142.10 | 1.21% | 1,905,689 |
| Dec 18, 2025 | 140.80 | 141.56 | 138.48 | 141.08 | 140.40 | 0.59% | 854,731 |
| Dec 17, 2025 | 140.86 | 141.56 | 139.33 | 140.26 | 139.58 | 0.84% | 912,513 |
| Dec 16, 2025 | 140.31 | 143.00 | 138.83 | 139.09 | 138.42 | -2.49% | 1,085,502 |
| Dec 15, 2025 | 144.22 | 144.22 | 141.52 | 142.65 | 141.96 | 1.02% | 945,571 |
| Dec 12, 2025 | 147.74 | 148.49 | 140.65 | 141.21 | 140.53 | -3.54% | 1,763,513 |
| Dec 11, 2025 | 143.19 | 147.67 | 142.23 | 146.39 | 145.68 | 2.54% | 1,255,695 |
| Dec 10, 2025 | 140.54 | 142.86 | 138.54 | 142.77 | 142.08 | 2.55% | 1,000,759 |
| Dec 9, 2025 | 136.84 | 140.77 | 136.20 | 139.22 | 138.55 | -0.45% | 963,712 |
| Dec 8, 2025 | 139.81 | 140.65 | 138.64 | 139.85 | 139.18 | 0.45% | 795,351 |
| Dec 5, 2025 | 140.80 | 143.03 | 139.19 | 139.23 | 138.56 | 0.33% | 1,268,431 |
| Dec 4, 2025 | 136.34 | 138.87 | 134.91 | 138.77 | 138.10 | 0.98% | 899,662 |
| Dec 3, 2025 | 138.40 | 139.47 | 136.36 | 137.42 | 136.76 | 2.74% | 1,179,807 |
| Dec 2, 2025 | 134.09 | 134.85 | 132.13 | 133.76 | 133.12 | 0.10% | 1,030,836 |
| Dec 1, 2025 | 135.24 | 136.28 | 133.55 | 133.62 | 132.98 | -0.01% | 1,052,517 |
| Nov 28, 2025 | 133.96 | 134.34 | 132.63 | 133.64 | 133.00 | 1.32% | 933,985 |
| Nov 26, 2025 | 129.65 | 133.80 | 129.56 | 131.91 | 131.28 | 3.03% | 1,393,310 |
| Nov 25, 2025 | 127.91 | 129.30 | 126.70 | 128.03 | 127.42 | 1.83% | 832,863 |
| Nov 24, 2025 | 123.33 | 126.21 | 123.33 | 125.73 | 125.13 | 2.51% | 1,382,363 |
| Nov 21, 2025 | 119.01 | 123.18 | 118.25 | 122.65 | 122.06 | 3.06% | 1,230,502 |
| Nov 20, 2025 | 125.56 | 126.47 | 118.42 | 119.01 | 118.44 | -4.28% | 1,541,011 |
| Nov 19, 2025 | 124.94 | 126.61 | 123.21 | 124.32 | 123.73 | 1.00% | 1,609,714 |
| Nov 18, 2025 | 124.70 | 125.88 | 122.66 | 123.09 | 122.50 | -2.29% | 1,731,229 |
| Nov 17, 2025 | 128.90 | 129.73 | 124.46 | 125.98 | 125.37 | -2.78% | 1,546,610 |
| Nov 14, 2025 | 127.52 | 131.85 | 126.05 | 129.59 | 128.97 | -1.02% | 764,398 |
| Nov 13, 2025 | 136.19 | 137.05 | 130.41 | 130.92 | 130.29 | -3.47% | 1,385,203 |
| Nov 12, 2025 | 138.15 | 138.88 | 135.63 | 135.63 | 134.98 | -0.42% | 833,403 |
| Nov 11, 2025 | 137.65 | 137.65 | 135.38 | 136.20 | 134.66 | -0.70% | 858,865 |
| Nov 10, 2025 | 137.82 | 138.24 | 135.72 | 137.15 | 135.60 | 2.11% | 1,042,350 |
| Nov 7, 2025 | 133.23 | 134.80 | 132.00 | 134.32 | 132.80 | -0.46% | 1,102,617 |
| Nov 6, 2025 | 134.42 | 136.41 | 133.13 | 134.94 | 133.42 | 0.97% | 1,904,701 |
| Nov 5, 2025 | 129.70 | 134.02 | 129.59 | 133.64 | 132.13 | 3.92% | 1,346,831 |
| Nov 4, 2025 | 130.42 | 131.38 | 127.83 | 128.60 | 127.15 | -5.42% | 2,095,280 |
| Nov 3, 2025 | 136.47 | 136.47 | 132.91 | 135.97 | 134.44 | -0.37% | 1,400,003 |
| Oct 31, 2025 | 137.99 | 139.13 | 135.70 | 136.47 | 134.93 | -0.93% | 1,569,271 |
| Oct 30, 2025 | 137.58 | 138.96 | 135.59 | 137.76 | 136.21 | -1.11% | 1,437,696 |
| Oct 29, 2025 | 138.96 | 142.38 | 138.14 | 139.30 | 137.73 | 2.40% | 1,751,998 |
| Oct 28, 2025 | 129.23 | 136.63 | 129.10 | 136.04 | 134.50 | 4.04% | 1,900,014 |
| Oct 27, 2025 | 128.80 | 130.94 | 128.13 | 130.76 | 129.28 | 2.82% | 1,511,191 |
| Oct 24, 2025 | 126.74 | 128.89 | 125.60 | 127.17 | 125.74 | 0.76% | 1,024,478 |
| Oct 23, 2025 | 128.81 | 129.06 | 126.05 | 126.22 | 124.79 | 1.14% | 1,029,599 |
| Oct 22, 2025 | 125.31 | 126.69 | 123.13 | 124.79 | 123.38 | -1.09% | 1,287,167 |
| Oct 21, 2025 | 127.82 | 129.28 | 125.56 | 126.17 | 124.74 | -4.91% | 1,800,924 |
| Oct 20, 2025 | 130.28 | 132.98 | 129.23 | 132.68 | 131.18 | 3.95% | 1,232,300 |
| Oct 17, 2025 | 129.72 | 130.53 | 126.40 | 127.63 | 126.19 | -2.60% | 1,310,121 |
| Oct 16, 2025 | 131.26 | 133.88 | 129.35 | 131.03 | 129.56 | 1.04% | 1,961,347 |
| Oct 15, 2025 | 130.76 | 130.95 | 128.18 | 129.69 | 128.22 | 0.88% | 1,170,308 |
| Oct 14, 2025 | 127.18 | 130.54 | 125.37 | 128.56 | 127.11 | -1.84% | 2,044,775 |