Southern Copper Corporation Common Stock (SCCO)

218.30
+2.60 (1.21%)
NYSE · Last Trade: Mar 1st, 10:09 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Southern Copper Corporation Common Stock (SCCO)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/2026215.17223.88214.13218.302,058,710218.30
2/26/2026209.50216.99206.01215.701,852,708215.70
2/25/2026213.33220.76211.83215.202,126,731215.20
2/24/2026205.35212.83204.41210.691,883,703210.69
2/23/2026200.24208.18199.57207.051,557,792207.05
2/20/2026191.53201.20191.53201.011,004,109201.01
2/19/2026190.14195.90186.74194.071,284,934194.07
2/18/2026192.97196.31189.62192.661,269,570192.66
2/17/2026191.31191.69181.60188.002,030,528188.00
2/13/2026191.51199.66188.08198.001,657,216198.00
2/12/2026208.88209.60197.50197.851,549,566197.85
2/11/2026204.38207.80198.75206.521,446,672206.52
2/10/2026202.89204.75197.10198.901,948,493198.90
2/09/2026201.00209.86200.63208.281,742,262205.64
2/06/2026192.00200.37190.58200.042,213,838197.51
2/05/2026191.88192.50185.66189.463,036,247187.06
2/04/2026215.22215.62190.00195.974,912,998193.49
2/03/2026204.85215.70203.22215.443,207,104212.71
2/02/2026189.50194.50188.38192.802,380,922190.36
1/30/2026198.61203.43187.79190.324,199,129187.91
1/29/2026212.88218.81200.29207.934,966,285205.30
1/28/2026201.35201.45190.25198.182,276,937195.67
1/27/2026190.50194.99188.45194.842,656,991192.37
1/26/2026189.05193.28186.77188.413,526,595186.02
1/23/2026178.91185.07174.45184.302,596,075181.97
1/22/2026184.25184.25176.10176.412,479,059174.18
1/21/2026184.94191.22181.50184.063,552,371181.73
1/20/2026181.90186.68179.00186.251,992,355183.89
1/16/2026179.86181.36176.01180.952,055,929178.66
1/15/2026178.35184.17177.60182.971,942,298180.65
1/14/2026175.91181.42175.00180.262,191,577177.98
1/13/2026177.00177.25173.41174.372,631,409172.16
1/12/2026172.88177.39172.53176.002,776,776173.77
1/09/2026162.94171.08161.96170.522,853,417168.36
1/08/2026155.66161.18154.12160.552,566,390158.52
1/07/2026156.99158.24151.60158.092,155,622156.09
1/06/2026158.00161.59157.63160.081,654,879158.05
1/05/2026153.44155.78151.86154.391,369,032152.44
1/02/2026146.66149.07144.79148.691,177,300146.81
12/31/2025144.57144.72142.00143.47931,232141.65
12/30/2025148.48149.25145.29145.48848,221143.64
12/29/2025145.75146.99143.72145.301,120,064143.46
12/26/2025150.87152.19149.17149.521,101,603147.63
12/24/2025149.51149.51146.72148.13346,710146.25
12/23/2025148.98149.25146.17148.02946,514146.15
12/22/2025146.87147.90145.66147.18947,829145.32
12/19/2025141.89146.39141.89144.001,889,629142.18
12/18/2025142.00142.76139.66142.28847,267140.48
12/17/2025142.06142.76140.51141.45904,633139.66
12/16/2025141.50144.21140.01140.271,075,916138.49
12/15/2025145.45145.45142.72143.86932,769142.04
12/12/2025149.00149.75141.84142.411,748,663140.61
12/11/2025144.41148.93143.44147.631,245,007145.76
12/10/2025141.73144.07139.72143.98991,377142.16
12/09/2025138.00141.97137.36140.40955,543138.62
12/08/2025141.00141.85139.82141.04788,691139.25
12/05/2025142.00144.25140.37140.411,257,743138.63
12/04/2025137.50140.05136.06139.95891,507138.18
12/03/2025139.58140.65137.52138.591,169,636136.84
12/02/2025135.23136.00133.26134.901,022,056133.19