Southern Copper Corporation SCCO
NYSE · United States · Non-Energy Minerals
$199.27-3.52 (-1.74%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $202.64 | +0.04% | $204.65 | $211.08 | $201.69 | 1.27M |
| 2026-09-29 | $202.55 | -0.04% | $203.79 | $205.41 | $199.44 | 829.00K |
| 2026-09-28 | $202.63 | -0.63% | $196.96 | $203.50 | $196.00 | 907.40K |
| 2026-09-25 | $203.92 | +1.16% | $201.19 | $204.63 | $200.40 | 777.10K |
| 2026-09-24 | $201.58 | -0.18% | $199.94 | $203.20 | $197.95 | 808.80K |
| 2026-09-23 | $201.94 | -2.04% | $200.29 | $202.69 | $197.23 | 998.10K |
| 2026-09-22 | $206.14 | +4.08% | $199.01 | $208.00 | $198.71 | 1.00M |
| 2026-09-21 | $198.06 | +1.21% | $198.10 | $198.98 | $193.28 | 1.06M |
| 2026-09-18 | $195.70 | -0.21% | $196.81 | $196.94 | $193.00 | 1.38M |
| 2026-09-17 | $196.11 | +3.28% | $195.79 | $197.93 | $193.00 | 907.70K |
| 2026-09-16 | $189.88 | +0.26% | $192.30 | $194.00 | $186.42 | 942.20K |
| 2026-09-15 | $189.39 | +0.55% | $190.00 | $190.95 | $186.64 | 781.80K |
| 2026-09-14 | $188.35 | -2.66% | $184.28 | $190.27 | $183.50 | 897.10K |
| 2026-09-11 | $193.49 | -0.33% | $195.84 | $199.44 | $192.10 | 774.30K |
| 2026-09-10 | $194.14 | -7.23% | $196.83 | $198.18 | $192.40 | 1.75M |
| 2026-09-09 | $209.26 | +0.34% | $210.08 | $213.83 | $207.50 | 1.80M |
| 2026-09-08 | $208.56 | +4.93% | $206.68 | $213.02 | $205.00 | 1.42M |
| 2026-09-04 | $198.76 | -0.39% | $196.10 | $201.10 | $196.10 | 840.10K |
| 2026-09-03 | $199.53 | -2.32% | $208.45 | $209.90 | $198.87 | 1.24M |
| 2026-09-02 | $204.26 | +1.31% | $204.50 | $209.14 | $202.02 | 789.70K |
| 2026-09-01 | $201.61 | -3.48% | $203.10 | $209.60 | $200.89 | 970.10K |
| 2026-08-31 | $208.87 | -0.44% | $212.55 | $213.04 | $205.00 | 1.33M |
| 2026-08-28 | $209.80 | -3.00% | $217.56 | $217.56 | $209.57 | 1.34M |
| 2026-08-27 | $216.28 | +1.18% | $214.82 | $219.80 | $213.98 | 1.31M |
| 2026-08-26 | $213.75 | -2.71% | $217.92 | $220.39 | $212.84 | 1.12M |
| 2026-08-25 | $219.70 | +2.54% | $212.06 | $219.84 | $210.31 | 870.80K |
| 2026-08-24 | $214.25 | -0.81% | $219.00 | $220.78 | $211.58 | 1.02M |
| 2026-08-21 | $216.00 | +8.69% | $206.84 | $217.16 | $206.84 | 1.85M |
| 2026-08-20 | $198.73 | +2.08% | $190.64 | $199.80 | $190.24 | 1.09M |
| 2026-08-19 | $194.68 | +3.66% | $192.86 | $198.45 | $191.89 | 1.49M |
| 2026-08-18 | $187.80 | -2.21% | $188.33 | $190.45 | $185.47 | 751.90K |
| 2026-08-17 | $192.04 | +4.02% | $190.96 | $193.75 | $186.48 | 1.22M |
| 2026-08-14 | $184.61 | -1.59% | $187.49 | $189.17 | $184.08 | 896.40K |
| 2026-08-13 | $187.59 | -3.75% | $191.23 | $194.20 | $187.05 | 844.70K |
| 2026-08-12 | $194.89 | +0.21% | $199.36 | $199.36 | $192.59 | 865.20K |
| 2026-08-11 | $194.48 | -1.65% | $197.50 | $198.47 | $190.94 | 1.16M |
| 2026-08-10 | $197.74 | +0.53% | $196.79 | $202.31 | $194.97 | 1.59M |
| 2026-08-07 | $196.70 | +3.12% | $195.88 | $198.94 | $193.03 | 1.04M |
| 2026-08-06 | $190.74 | -2.02% | $192.49 | $193.96 | $190.51 | 1.07M |
| 2026-08-05 | $194.66 | +0.94% | $197.63 | $199.45 | $194.58 | 1.30M |
| 2026-08-04 | $192.85 | +4.98% | $191.13 | $195.01 | $191.01 | 1.08M |
| 2026-08-03 | $183.71 | +1.75% | $178.27 | $184.79 | $176.95 | 907.87K |
| 2026-07-31 | $180.54 | -1.24% | $181.46 | $182.45 | $176.59 | 825.39K |
| 2026-07-30 | $182.81 | +5.43% | $180.21 | $183.48 | $177.97 | 961.20K |
| 2026-07-29 | $173.39 | -1.95% | $173.56 | $179.23 | $169.22 | 973.65K |
| 2026-07-28 | $176.84 | -0.20% | $171.60 | $177.87 | $168.97 | 1.52M |
| 2026-07-27 | $177.19 | +0.02% | $176.01 | $178.07 | $171.77 | 1.12M |
| 2026-07-24 | $177.16 | -1.61% | $180.14 | $180.97 | $176.91 | 946.73K |
| 2026-07-23 | $180.06 | -6.78% | $187.05 | $189.97 | $179.61 | 1.72M |
| 2026-07-22 | $193.16 | +3.97% | $185.65 | $194.10 | $185.65 | 1.24M |
| 2026-07-21 | $185.78 | +7.39% | $180.12 | $185.86 | $177.84 | 1.59M |
| 2026-07-20 | $172.99 | +1.50% | $171.95 | $175.68 | $171.63 | 1.07M |
| 2026-07-17 | $170.43 | -1.81% | $167.98 | $175.23 | $167.05 | 1.63M |
| 2026-07-16 | $173.58 | -3.24% | $174.75 | $178.01 | $172.42 | 1.42M |
| 2026-07-15 | $179.39 | -0.46% | $182.21 | $182.56 | $174.65 | 1.39M |
| 2026-07-14 | $180.22 | +4.50% | $179.64 | $182.81 | $177.28 | 978.91K |
| 2026-07-13 | $172.46 | -0.74% | $171.94 | $177.63 | $170.59 | 1.04M |
| 2026-07-10 | $173.75 | +0.80% | $171.01 | $175.02 | $171.01 | 800.80K |
| 2026-07-09 | $172.36 | +4.32% | $171.07 | $173.43 | $167.71 | 927.90K |
| 2026-07-08 | $165.23 | -1.50% | $163.04 | $166.58 | $159.38 | 1.30M |
| 2026-07-07 | $167.74 | -2.37% | $167.98 | $169.47 | $163.91 | 830.65K |
| 2026-07-06 | $171.81 | +1.08% | $173.70 | $174.29 | $171.26 | 711.44K |
| 2026-07-02 | $169.97 | +1.90% | $168.97 | $173.80 | $167.13 | 1.47M |
| 2026-07-01 | $166.80 | -3.13% | $170.94 | $171.31 | $166.53 | 1.15M |
| 2026-06-30 | $172.19 | +3.45% | $170.33 | $172.88 | $168.54 | 1.33M |
| 2026-06-29 | $166.45 | -1.64% | $168.95 | $168.95 | $164.02 | 1.43M |
| 2026-06-26 | $169.23 | -1.99% | $169.96 | $175.44 | $168.08 | 1.72M |
| 2026-06-25 | $172.66 | +1.68% | $170.71 | $176.14 | $168.84 | 1.77M |
| 2026-06-24 | $169.80 | -3.77% | $170.24 | $173.04 | $167.69 | 1.85M |
| 2026-06-23 | $176.45 | -5.97% | $176.84 | $180.80 | $174.39 | 1.18M |
| 2026-06-22 | $187.66 | -1.57% | $188.07 | $189.68 | $185.09 | 1.23M |
| 2026-06-18 | $190.64 | +0.65% | $190.56 | $191.82 | $187.14 | 2.00M |
| 2026-06-17 | $189.41 | -1.47% | $192.60 | $200.59 | $189.15 | 1.59M |
| 2026-06-16 | $192.22 | +0.68% | $192.69 | $196.22 | $189.97 | 1.36M |
| 2026-06-15 | $190.93 | +1.81% | $197.63 | $199.43 | $189.87 | 1.79M |
| 2026-06-12 | $187.54 | +4.19% | $183.29 | $188.21 | $182.50 | 1.13M |
| 2026-06-11 | $180.00 | +8.58% | $168.68 | $180.21 | $166.21 | 1.63M |
| 2026-06-10 | $165.77 | -4.23% | $168.99 | $171.45 | $163.54 | 1.57M |
| 2026-06-09 | $173.09 | +2.75% | $171.81 | $176.90 | $165.71 | 1.63M |
| 2026-06-08 | $168.46 | -1.44% | $174.58 | $174.58 | $167.81 | 1.70M |
| 2026-06-05 | $170.92 | -10.88% | $184.65 | $184.84 | $170.26 | 1.94M |
| 2026-06-04 | $191.79 | -1.27% | $190.64 | $192.67 | $188.75 | 1.19M |
| 2026-06-03 | $194.26 | -2.37% | $195.90 | $197.58 | $190.80 | 1.03M |
| 2026-06-02 | $198.98 | +3.47% | $194.25 | $200.78 | $193.87 | 1.25M |
| 2026-06-01 | $192.31 | +1.74% | $186.67 | $195.31 | $185.35 | 1.24M |
| 2026-05-29 | $189.03 | -1.84% | $190.96 | $192.14 | $186.56 | 1.60M |
| 2026-05-28 | $192.57 | +3.80% | $183.69 | $193.57 | $181.38 | 1.24M |
| 2026-05-27 | $185.52 | -1.12% | $185.34 | $186.96 | $182.92 | 1.04M |
| 2026-05-26 | $187.63 | +5.68% | $182.30 | $187.75 | $181.83 | 1.08M |
| 2026-05-22 | $177.54 | +0.31% | $176.63 | $178.69 | $174.94 | 1.05M |