Skip to main content
Southern Copper Corporation (SCCO)
NYSE: SCCO · Real-Time Price · USD
171.26
-3.47 (-1.99%)
At close: Jun 26, 2026, 4:00 PM EDT
172.10
+0.84 (0.49%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Southern Copper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026172.00177.55170.10171.26171.26-1.99%1,618,562
Jun 25, 2026172.76178.25170.87174.73174.731.68%1,751,343
Jun 24, 2026172.28175.12169.70171.84171.84-3.77%1,693,936
Jun 23, 2026178.96182.97176.48178.57178.57-5.97%1,150,597
Jun 22, 2026190.33191.96187.31189.91189.91-1.57%1,217,038
Jun 18, 2026192.85194.12189.39192.93192.930.65%1,961,041
Jun 17, 2026194.91203.00191.42191.68191.68-1.47%1,564,290
Jun 16, 2026195.00198.57192.25194.53194.530.68%1,288,823
Jun 15, 2026200.00201.82192.15193.22193.221.81%1,735,201
Jun 12, 2026185.49190.47184.69189.79189.794.19%1,056,531
Jun 11, 2026170.70182.37168.20182.16182.168.58%1,532,732
Jun 10, 2026171.02173.51165.50167.76167.76-4.23%1,498,652
Jun 9, 2026173.87179.02167.70175.17175.172.75%1,606,990
Jun 8, 2026176.68176.68169.82170.48170.48-1.44%1,681,091
Jun 5, 2026186.87187.06172.30172.97172.97-10.88%1,897,609
Jun 4, 2026192.93194.98191.02194.09194.09-1.27%1,173,371
Jun 3, 2026198.25199.95193.09196.59196.59-2.37%1,009,460
Jun 2, 2026196.58203.19196.20201.37201.373.47%1,228,943
Jun 1, 2026188.91197.65187.57194.62194.621.74%1,221,465
May 29, 2026193.25194.45188.80191.30191.30-1.84%1,520,312
May 28, 2026185.89195.89183.56194.88194.883.80%1,222,664
May 27, 2026187.56189.20185.11187.75187.75-1.12%1,019,575
May 26, 2026184.49190.00184.01189.88189.885.68%1,065,112
May 22, 2026178.75180.83177.04179.67179.670.31%1,034,233
May 21, 2026174.08181.83172.00179.12179.122.89%1,336,117
May 20, 2026170.97175.19169.21174.09174.093.01%925,413
May 19, 2026168.39171.85165.23169.00169.00-1.69%974,935
May 18, 2026178.52178.52169.19171.90171.90-2.76%1,454,673
May 15, 2026179.26179.65174.62176.78176.78-6.22%1,406,906
May 14, 2026190.01190.53185.27188.50188.50-1.77%1,191,655
May 13, 2026191.92194.93188.13191.89191.891.60%1,654,447
May 12, 2026180.21190.09177.25189.85188.863.52%2,028,772
May 11, 2026186.57190.12182.89183.40182.44-0.03%2,003,493
May 8, 2026181.76186.56181.76183.46182.503.20%1,093,788
May 7, 2026184.50186.23177.23177.76176.84-2.38%1,394,407
May 6, 2026178.22183.75176.24182.09181.147.53%1,584,364
May 5, 2026170.19171.89167.90169.34168.452.84%924,416
May 4, 2026167.41168.12164.25164.65163.79-2.85%1,222,825
May 1, 2026166.84170.92165.35169.49168.60-0.30%1,082,691
Apr 30, 2026171.04172.16167.27169.99169.101.94%1,380,147
Apr 29, 2026168.83169.82164.83166.76165.89-1.21%1,278,108
Apr 28, 2026172.26173.37167.05168.80167.92-4.28%2,041,496
Apr 27, 2026178.22180.10174.26176.36175.44-1.28%1,587,171
Apr 24, 2026181.30182.60177.99178.64177.71-1.00%1,332,390
Apr 23, 2026185.85192.85178.33180.45179.50-2.91%2,270,631
Apr 22, 2026186.01188.09184.65185.85184.882.28%1,114,888
Apr 21, 2026187.94191.05180.82181.71180.77-3.79%1,415,789
Apr 20, 2026188.19190.93186.65188.87187.89-1.83%1,040,263
Apr 17, 2026190.59194.06187.13192.40191.393.22%1,415,393
Apr 16, 2026189.99191.27185.08186.39185.41-0.55%1,049,502
Apr 15, 2026188.12192.48185.57187.43186.45-2.10%1,128,117
Apr 14, 2026195.26196.96191.34191.46190.46-1.53%1,458,559
Apr 13, 2026188.11194.56186.95194.44193.421.98%1,885,427
Apr 10, 2026190.10194.44188.62190.65189.662.40%1,564,028
Apr 9, 2026184.08188.00182.62186.19185.220.47%981,892
Apr 8, 2026187.19188.12181.65185.32184.357.59%1,631,552
Apr 7, 2026174.31174.86169.19172.25171.35-1.53%1,173,171
Apr 6, 2026174.75177.02171.88174.92174.01-0.65%955,317
Apr 2, 2026168.26177.33167.10176.07175.15-0.07%1,622,964
Apr 1, 2026175.32179.48173.27176.19175.273.42%1,636,241
Mar 31, 2026161.39170.67161.39170.36169.478.02%1,772,291
Mar 30, 2026164.95165.52155.62157.70156.88-1.72%1,695,858
Mar 27, 2026157.13164.00156.44160.47159.631.45%1,556,244
Mar 26, 2026156.94159.27154.64158.18157.35-3.46%1,576,349
Mar 25, 2026164.29165.97161.49163.85163.003.51%1,614,731
Mar 24, 2026155.41158.91151.67158.30157.470.18%1,934,789
Mar 23, 2026155.70160.98154.10158.01157.194.51%2,759,118
Mar 20, 2026157.50158.84149.87151.20150.41-4.44%3,105,573
Mar 19, 2026155.55159.41150.78158.23157.40-4.14%3,388,821
Mar 18, 2026169.08169.90164.54165.07164.21-5.82%2,036,100
Mar 17, 2026174.50178.17172.30175.27174.350.12%1,150,523
Mar 16, 2026173.50175.86170.30175.05174.143.49%1,764,198
Mar 13, 2026178.22178.52169.10169.14168.26-5.39%2,143,615
Mar 12, 2026187.72187.72178.64178.77177.84-5.97%2,044,852
Mar 11, 2026190.36191.74185.15190.12189.13-2.11%1,520,823
Mar 10, 2026191.96198.27190.68194.22193.202.90%1,318,188
Mar 9, 2026177.23189.45175.78188.75187.773.07%2,415,552
Mar 6, 2026183.97189.01180.95183.14182.18-3.60%1,818,704
Mar 5, 2026198.66199.63185.89189.97188.98-7.16%1,982,498
Mar 4, 2026207.58209.29203.27204.61203.550.21%1,746,940
Mar 3, 2026204.05206.83191.59204.19203.12-5.77%2,493,694
Mar 2, 2026216.52219.31213.38216.68215.550.25%1,593,380
Feb 27, 2026213.04221.67212.01216.14215.011.21%2,079,297
Feb 26, 2026207.43214.84203.97213.56212.450.23%1,872,626
Feb 25, 2026211.22218.57209.73213.07211.962.14%2,164,598
Feb 24, 2026203.32210.72202.39208.60207.521.76%1,912,619
Feb 23, 2026198.26206.12197.59205.00203.933.00%1,574,025
Feb 20, 2026189.63199.21189.63199.02197.983.58%1,014,148
Feb 19, 2026188.26193.96184.89192.15191.150.73%1,298,324
Feb 18, 2026191.06194.36187.74190.75189.762.48%1,282,864
Feb 17, 2026189.42189.79179.80186.14185.17-5.05%2,054,083
Feb 13, 2026189.61197.69186.22196.04195.020.08%1,673,786
Feb 12, 2026206.81207.53195.55195.89194.87-4.20%1,566,906
Feb 11, 2026202.36205.74196.79204.48203.413.83%1,463,215
Feb 10, 2026200.88202.72195.15196.93195.90-3.23%1,968,257
Feb 9, 2026197.33206.03196.97204.48202.444.12%1,777,514
Feb 6, 2026188.50196.71187.10196.39194.435.58%2,254,979
Feb 5, 2026188.38188.99182.27186.00184.14-3.32%3,101,730
Feb 4, 2026211.29211.69186.53192.39190.47-9.04%5,008,700
Feb 3, 2026201.11211.76199.51211.51209.4011.74%3,269,062