Southern Copper Corporation SCCO
164.08 USD -4.13 (-2.46%)
Regular-session close
164.00 -0.08 -0.05%
After hours · Nov 13, 5:50 PM ET
162.64 Day range 167.52
115.34 52-week range 217.52
- YTD
- +19.01%
- 1 year
- +29.32%
SCCO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 167.68 | 167.52 | 162.64 | 164.08 | -4.13 | -2.46% | 941,466 |
| Nov 12, 2026 | 166.76 | 170.39 | 165.60 | 168.21 | -4.40 | -2.55% | 985,533 |
| Nov 11, 2026 | 172.52 | 174.45 | 170.48 | 172.61 | +2.25 | +1.32% | 899,292 |
| Nov 10, 2026 | 171.60 | 174.01 | 168.50 | 170.36 | -5.66 | -3.22% | 930,800 |
| Nov 9, 2026 | 174.87 | 178.46 | 174.04 | 176.02 | +8.75 | +5.23% | 866,400 |
| Nov 6, 2026 | 168.26 | 168.83 | 164.77 | 167.27 | +1.89 | +1.14% | 1,128,000 |
| Nov 5, 2026 | 177.01 | 178.17 | 162.19 | 165.38 | -11.46 | -6.48% | 1,592,000 |
| Nov 4, 2026 | 179.12 | 180.63 | 170.92 | 176.84 | +3.35 | +1.93% | 1,538,800 |
| Nov 3, 2026 | 177.15 | 177.15 | 171.53 | 173.49 | -4.09 | -2.30% | 961,800 |
| Nov 2, 2026 | 179.59 | 183.27 | 176.91 | 177.58 | +1.81 | +1.03% | 1,542,775 |
| Oct 30, 2026 | 181.05 | 183.01 | 173.46 | 175.77 | -14.08 | -7.42% | 2,241,190 |
| Oct 29, 2026 | 187.13 | 191.31 | 185.52 | 189.85 | -2.14 | -1.11% | 1,301,486 |
| Oct 28, 2026 | 192.12 | 192.17 | 188.69 | 191.99 | -0.51 | -0.26% | 894,052 |
| Oct 27, 2026 | 188.35 | 193.23 | 183.91 | 192.50 | +8.33 | +4.52% | 1,443,694 |
| Oct 26, 2026 | 183.83 | 186.23 | 182.18 | 184.17 | +0.99 | +0.54% | 1,180,185 |
| Oct 23, 2026 | 181.56 | 184.20 | 179.03 | 183.18 | +1.41 | +0.78% | 1,498,335 |
| Oct 22, 2026 | 188.12 | 188.86 | 179.96 | 181.77 | -14.34 | -7.31% | 2,134,332 |
| Oct 21, 2026 | 198.01 | 200.46 | 188.80 | 196.11 | -4.23 | -2.11% | 1,848,098 |
| Oct 20, 2026 | 195.45 | 204.95 | 194.50 | 200.34 | +0.56 | +0.28% | 1,118,878 |
| Oct 19, 2026 | 198.93 | 201.07 | 195.54 | 199.78 | +1.26 | +0.63% | 983,235 |
| Oct 16, 2026 | 199.64 | 205.18 | 196.60 | 198.52 | -1.17 | -0.59% | 987,881 |
| Oct 15, 2026 | 193.07 | 201.29 | 190.49 | 199.69 | +1.00 | +0.50% | 1,827,898 |
| Oct 14, 2026 | 201.31 | 202.57 | 196.16 | 198.69 | -6.68 | -3.25% | 897,385 |
| Oct 13, 2026 | 206.15 | 206.15 | 202.87 | 205.37 | -1.25 | -0.60% | 617,514 |
| Oct 12, 2026 | 206.93 | 207.62 | 205.01 | 206.62 | -0.52 | -0.25% | 622,362 |
| Oct 9, 2026 | 201.36 | 208.30 | 201.09 | 207.14 | +10.45 | +5.31% | 840,522 |
| Oct 8, 2026 | 196.04 | 199.24 | 194.61 | 196.69 | -1.89 | -0.95% | 913,242 |
| Oct 7, 2026 | 197.21 | 198.85 | 196.13 | 198.58 | -3.66 | -1.81% | 727,402 |
| Oct 6, 2026 | 204.39 | 204.97 | 197.25 | 202.24 | -1.02 | -0.50% | 1,058,783 |
| Oct 5, 2026 | 204.46 | 205.57 | 201.50 | 203.26 | -0.24 | -0.12% | 966,974 |
| Oct 2, 2026 | 199.68 | 204.94 | 199.64 | 203.50 | +6.25 | +3.17% | 891,426 |
| Oct 1, 2026 | 200.94 | 200.94 | 194.95 | 197.25 | -3.38 | -1.68% | 980,811 |
| Sep 30, 2026 | 202.62 | 208.99 | 199.69 | 200.63 | +0.09 | +0.04% | 1,286,841 |
| Sep 29, 2026 | 201.77 | 203.38 | 197.47 | 200.54 | -0.08 | -0.04% | 837,290 |
| Sep 28, 2026 | 195.01 | 201.49 | 194.06 | 200.62 | -1.28 | -0.63% | 916,474 |
| Sep 25, 2026 | 199.20 | 202.60 | 198.42 | 201.90 | +2.32 | +1.16% | 784,871 |
| Sep 24, 2026 | 197.96 | 201.19 | 195.99 | 199.58 | -0.36 | -0.18% | 816,888 |
| Sep 23, 2026 | 198.31 | 200.68 | 195.28 | 199.94 | -4.16 | -2.04% | 1,008,081 |
| Sep 22, 2026 | 197.04 | 205.94 | 196.74 | 204.10 | +8.00 | +4.08% | 1,014,040 |
| Sep 21, 2026 | 196.14 | 197.01 | 191.37 | 196.10 | +2.34 | +1.21% | 1,070,499 |
| Sep 18, 2026 | 194.86 | 194.99 | 191.09 | 193.76 | -0.41 | -0.21% | 1,394,810 |
| Sep 17, 2026 | 193.85 | 195.97 | 191.09 | 194.17 | +6.17 | +3.28% | 916,777 |
| Sep 16, 2026 | 190.40 | 192.08 | 184.57 | 188.00 | +0.49 | +0.26% | 951,622 |
| Sep 15, 2026 | 188.12 | 189.06 | 184.79 | 187.51 | +1.02 | +0.55% | 789,618 |
| Sep 14, 2026 | 182.46 | 188.39 | 181.68 | 186.49 | -5.08 | -2.65% | 906,071 |
| Sep 11, 2026 | 193.90 | 197.47 | 190.20 | 191.57 | -0.65 | -0.34% | 782,043 |
| Sep 10, 2026 | 194.88 | 196.22 | 190.50 | 192.22 | -14.97 | -7.23% | 1,764,672 |
| Sep 9, 2026 | 208.00 | 211.71 | 205.45 | 207.19 | +0.69 | +0.33% | 1,814,061 |
| Sep 8, 2026 | 204.63 | 210.91 | 202.97 | 206.50 | +9.71 | +4.93% | 1,430,362 |
| Sep 4, 2026 | 194.16 | 199.11 | 194.16 | 196.79 | -0.76 | -0.38% | 848,501 |
| Sep 3, 2026 | 206.39 | 207.82 | 196.90 | 197.55 | -4.69 | -2.32% | 1,253,915 |
| Sep 2, 2026 | 202.48 | 207.07 | 200.02 | 202.24 | +2.63 | +1.32% | 797,597 |
| Sep 1, 2026 | 201.09 | 207.52 | 198.90 | 199.61 | -7.19 | -3.48% | 979,801 |
| Aug 31, 2026 | 210.45 | 210.93 | 202.97 | 206.80 | -0.92 | -0.44% | 1,343,300 |
| Aug 28, 2026 | 215.41 | 215.41 | 207.50 | 207.72 | -6.42 | -3.00% | 1,355,521 |
| Aug 27, 2026 | 212.69 | 217.62 | 211.86 | 214.14 | +2.51 | +1.19% | 1,320,373 |
| Aug 26, 2026 | 215.76 | 218.21 | 210.73 | 211.63 | -5.89 | -2.71% | 1,129,887 |
| Aug 25, 2026 | 209.96 | 217.66 | 208.23 | 217.52 | +5.39 | +2.54% | 879,508 |
| Aug 24, 2026 | 216.83 | 218.59 | 209.49 | 212.13 | -1.73 | -0.81% | 1,034,341 |
| Aug 21, 2026 | 204.79 | 215.01 | 204.79 | 213.86 | +17.10 | +8.69% | 1,869,409 |
| Aug 20, 2026 | 188.75 | 197.82 | 188.36 | 196.76 | +4.01 | +2.08% | 1,096,557 |
| Aug 19, 2026 | 190.95 | 196.49 | 189.99 | 192.75 | +6.81 | +3.66% | 1,508,031 |
| Aug 18, 2026 | 186.47 | 188.56 | 183.63 | 185.94 | -4.20 | -2.21% | 759,419 |
| Aug 17, 2026 | 189.07 | 191.83 | 184.63 | 190.14 | +7.36 | +4.03% | 1,232,705 |
| Aug 14, 2026 | 185.63 | 187.30 | 182.26 | 182.78 | -2.95 | -1.59% | 905,364 |
65 days, newest first. Daily bars as drawn on the SCCO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.