Southern Copper Corporation (SCCO)
NYSE: SCCO · Real-Time Price · USD
170.49
-7.63 (-4.28%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Southern Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 173.98 | 175.11 | 168.72 | 170.49 | 170.49 | -4.28% | 1,705,685 |
| Apr 27, 2026 | 180.00 | 181.90 | 176.00 | 178.12 | 178.12 | -1.28% | 1,569,191 |
| Apr 24, 2026 | 183.11 | 184.43 | 179.77 | 180.43 | 180.43 | -1.00% | 1,294,853 |
| Apr 23, 2026 | 187.71 | 194.78 | 180.12 | 182.25 | 182.25 | -2.91% | 2,241,012 |
| Apr 22, 2026 | 187.87 | 189.97 | 186.50 | 187.71 | 187.71 | 2.28% | 1,101,939 |
| Apr 21, 2026 | 189.82 | 192.96 | 182.63 | 183.53 | 183.53 | -3.79% | 1,400,848 |
| Apr 20, 2026 | 190.07 | 192.84 | 188.52 | 190.76 | 190.76 | -1.83% | 1,028,201 |
| Apr 17, 2026 | 192.50 | 196.00 | 189.00 | 194.32 | 194.32 | 3.22% | 1,397,270 |
| Apr 16, 2026 | 191.89 | 193.18 | 186.93 | 188.25 | 188.25 | -0.55% | 1,037,769 |
| Apr 15, 2026 | 190.00 | 194.40 | 187.43 | 189.30 | 189.30 | -2.10% | 1,116,296 |
| Apr 14, 2026 | 197.21 | 198.93 | 193.25 | 193.37 | 193.37 | -1.53% | 1,441,402 |
| Apr 13, 2026 | 189.99 | 196.51 | 188.82 | 196.38 | 196.38 | 1.98% | 1,865,402 |
| Apr 10, 2026 | 192.00 | 196.38 | 190.51 | 192.56 | 192.56 | 2.40% | 1,547,703 |
| Apr 9, 2026 | 185.92 | 189.88 | 184.45 | 188.05 | 188.05 | 0.47% | 970,460 |
| Apr 8, 2026 | 189.06 | 190.00 | 183.47 | 187.17 | 187.17 | 7.59% | 1,600,412 |
| Apr 7, 2026 | 176.05 | 176.61 | 170.88 | 173.97 | 173.97 | -1.53% | 1,151,250 |
| Apr 6, 2026 | 176.50 | 178.79 | 173.60 | 176.67 | 176.67 | -0.65% | 944,798 |
| Apr 2, 2026 | 169.94 | 179.11 | 168.77 | 177.83 | 177.83 | -0.07% | 1,605,066 |
| Apr 1, 2026 | 177.07 | 181.27 | 175.00 | 177.95 | 177.95 | 3.42% | 1,618,537 |
| Mar 31, 2026 | 163.00 | 172.38 | 163.00 | 172.06 | 172.06 | 8.02% | 1,750,698 |
| Mar 30, 2026 | 166.60 | 167.18 | 157.18 | 159.28 | 159.28 | -1.72% | 1,676,807 |
| Mar 27, 2026 | 158.70 | 165.64 | 158.00 | 162.07 | 162.07 | 1.45% | 1,537,315 |
| Mar 26, 2026 | 158.51 | 160.87 | 156.19 | 159.76 | 159.76 | -3.46% | 1,547,978 |
| Mar 25, 2026 | 165.93 | 167.63 | 163.10 | 165.49 | 165.49 | 3.51% | 1,597,297 |
| Mar 24, 2026 | 156.96 | 160.50 | 153.19 | 159.88 | 159.88 | 0.18% | 1,878,723 |
| Mar 23, 2026 | 157.26 | 162.59 | 155.64 | 159.59 | 159.59 | 4.51% | 2,673,453 |
| Mar 20, 2026 | 159.07 | 160.43 | 151.37 | 152.71 | 152.71 | -4.44% | 3,058,951 |
| Mar 19, 2026 | 157.11 | 161.00 | 152.29 | 159.81 | 159.81 | -4.14% | 3,310,857 |
| Mar 18, 2026 | 170.77 | 171.60 | 166.18 | 166.72 | 166.72 | -5.82% | 1,937,353 |
| Mar 17, 2026 | 176.24 | 179.95 | 174.02 | 177.02 | 177.02 | 0.12% | 1,138,250 |
| Mar 16, 2026 | 175.23 | 177.62 | 172.00 | 176.80 | 176.80 | 3.49% | 1,741,976 |
| Mar 13, 2026 | 180.00 | 180.30 | 170.79 | 170.83 | 170.83 | -5.39% | 2,118,741 |
| Mar 12, 2026 | 189.60 | 189.60 | 180.43 | 180.56 | 180.56 | -5.97% | 2,019,118 |
| Mar 11, 2026 | 192.26 | 193.66 | 187.00 | 192.02 | 192.02 | -2.11% | 1,499,494 |
| Mar 10, 2026 | 193.88 | 200.25 | 192.59 | 196.16 | 196.16 | 2.90% | 1,299,200 |
| Mar 9, 2026 | 179.00 | 191.34 | 177.54 | 190.64 | 190.64 | 3.07% | 2,376,886 |
| 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 |