NYSE : SCCO
Southern Copper Corporation — Price history
Materials · Copper · United States
Last price 180.55 USD (Oct 30, 2026, 12:30 PM EDT) · Market cap 152.44B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Southern Copper Corporation (SCCO) closed at 177.53 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 182.86 | 184.84 | 175.19 | 177.53 | 2,219,044 | -7.42% |
| 2026-10-29 | 189 | 193.22 | 187.38 | 191.75 | 1,288,719 | -1.11% |
| 2026-10-28 | 194.04 | 194.085 | 190.58 | 193.91 | 885,488 | -0.27% |
| 2026-10-27 | 190.23 | 195.155 | 185.75 | 194.43 | 1,429,581 | +4.53% |
| 2026-10-26 | 185.67 | 188.09 | 184 | 186.01 | 1,168,530 | +0.54% |
| 2026-10-23 | 183.38 | 186.04 | 180.82 | 185.01 | 1,483,524 | +0.77% |
| 2026-10-22 | 190 | 190.75 | 181.76 | 183.59 | 2,113,555 | -7.31% |
| 2026-10-21 | 199.99 | 202.46 | 190.69 | 198.07 | 1,830,257 | -2.11% |
| 2026-10-20 | 197.4 | 207 | 196.44 | 202.34 | 1,107,870 | +0.28% |
| 2026-10-19 | 200.92 | 203.08 | 197.495 | 201.78 | 973,728 | +0.63% |
| 2026-10-16 | 201.64 | 207.23 | 198.57 | 200.51 | 978,401 | -0.59% |
| 2026-10-15 | 195 | 203.3 | 192.39 | 201.69 | 1,809,876 | +0.50% |
| 2026-10-14 | 203.32 | 204.6 | 198.115 | 200.68 | 888,852 | -3.25% |
| 2026-10-13 | 208.21 | 208.21 | 204.9 | 207.42 | 611,500 | -0.61% |
| 2026-10-12 | 209 | 209.7 | 207.059 | 208.69 | 616,390 | -0.25% |
| 2026-10-09 | 203.37 | 210.38 | 203.101 | 209.21 | 832,496 | +5.31% |
| 2026-10-08 | 198 | 201.23 | 196.56 | 198.66 | 904,223 | -0.95% |
| 2026-10-07 | 199.18 | 200.84 | 198.092 | 200.57 | 720,340 | -1.81% |
| 2026-10-06 | 206.425 | 207.02 | 199.22 | 204.26 | 1,048,408 | -0.50% |
| 2026-10-05 | 206.5 | 207.63 | 203.52 | 205.29 | 957,791 | -0.12% |
| 2026-10-02 | 201.68 | 206.99 | 201.64 | 205.54 | 882,657 | +3.17% |
| 2026-10-01 | 202.95 | 202.95 | 196.9 | 199.22 | 971,269 | -1.69% |
| 2026-09-30 | 204.65 | 211.075 | 201.69 | 202.64 | 1,274,115 | +0.04% |
| 2026-09-29 | 203.79 | 205.405 | 199.44 | 202.55 | 829,045 | -0.04% |
| 2026-09-28 | 196.96 | 203.5 | 196 | 202.63 | 907,576 | -0.63% |
| 2026-09-25 | 201.19 | 204.63 | 200.395 | 203.92 | 777,194 | +1.16% |
| 2026-09-24 | 199.94 | 203.2 | 197.95 | 201.58 | 808,857 | -0.18% |
| 2026-09-23 | 200.29 | 202.69 | 197.225 | 201.94 | 998,220 | -2.04% |
| 2026-09-22 | 199.01 | 208 | 198.71 | 206.14 | 1,004,265 | +4.08% |
| 2026-09-21 | 198.1 | 198.98 | 193.28 | 198.06 | 1,060,532 | +1.21% |
| 2026-09-18 | 196.81 | 196.94 | 193 | 195.7 | 1,387,023 | -0.21% |
| 2026-09-17 | 195.79 | 197.93 | 193 | 196.11 | 907,774 | +3.28% |
| 2026-09-16 | 192.3 | 194 | 186.42 | 189.88 | 942,551 | +0.26% |
| 2026-09-15 | 190 | 190.95 | 186.64 | 189.39 | 781,876 | +0.55% |
| 2026-09-14 | 184.28 | 190.27 | 183.5 | 188.35 | 897,533 | -2.66% |
| 2026-09-11 | 195.84 | 199.44 | 192.1 | 193.49 | 774,361 | -0.33% |
| 2026-09-10 | 196.83 | 198.18 | 192.401 | 194.14 | 1,747,762 | -7.23% |
| 2026-09-09 | 210.08 | 213.834 | 207.5 | 209.26 | 1,797,148 | +0.34% |
| 2026-09-08 | 206.68 | 213.02 | 205 | 208.56 | 1,416,791 | +4.93% |
| 2026-09-04 | 196.1 | 201.1 | 196.1 | 198.76 | 840,397 | -0.39% |
| 2026-09-03 | 208.45 | 209.9 | 198.874 | 199.53 | 1,241,723 | -2.32% |
| 2026-09-02 | 204.5 | 209.14 | 202.02 | 204.26 | 790,307 | +1.31% |
| 2026-09-01 | 203.1 | 209.6 | 200.89 | 201.61 | 970,350 | -3.48% |
| 2026-08-31 | 212.55 | 213.04 | 205 | 208.87 | 1,332,282 | -0.44% |
| 2026-08-28 | 217.56 | 217.56 | 209.57 | 209.8 | 1,342,401 | -3.00% |
| 2026-08-27 | 214.82 | 219.8 | 213.977 | 216.28 | 1,307,814 | +1.18% |
| 2026-08-26 | 217.92 | 220.39 | 212.837 | 213.75 | 1,119,935 | -2.71% |
| 2026-08-25 | 212.06 | 219.84 | 210.31 | 219.7 | 872,319 | +2.54% |
| 2026-08-24 | 219 | 220.78 | 211.575 | 214.25 | 1,024,476 | -0.81% |
| 2026-08-21 | 206.84 | 217.16 | 206.84 | 216 | 1,852,279 | +8.69% |
| 2026-08-20 | 190.64 | 199.8 | 190.241 | 198.73 | 1,085,656 | +2.08% |
| 2026-08-19 | 192.86 | 198.45 | 191.89 | 194.68 | 1,493,097 | +3.66% |
| 2026-08-18 | 188.33 | 190.453 | 185.47 | 187.8 | 751,875 | -2.21% |
| 2026-08-17 | 190.96 | 193.75 | 186.48 | 192.04 | 1,220,630 | +4.02% |
| 2026-08-14 | 187.49 | 189.17 | 184.075 | 184.61 | 896,472 | -1.59% |
| 2026-08-13 | 191.23 | 194.2 | 187.048 | 187.59 | 844,830 | -3.75% |
| 2026-08-12 | 199.36 | 199.36 | 192.59 | 194.89 | 865,309 | +0.21% |
| 2026-08-11 | 197.5 | 198.47 | 190.937 | 194.48 | 1,158,010 | -1.10% |
| 2026-08-10 | 196.789 | 202.312 | 194.969 | 197.737 | 1,588,442 | +0.53% |
| 2026-08-07 | 195.879 | 198.943 | 193.034 | 196.7 | 1,044,680 | +3.12% |
| 2026-08-06 | 192.49 | 193.962 | 190.514 | 190.741 | 1,066,187 | -2.02% |
| 2026-08-05 | 197.628 | 199.448 | 194.585 | 194.664 | 1,297,431 | +0.94% |
| 2026-08-04 | 191.126 | 195.009 | 191.008 | 192.846 | 1,081,852 | +4.98% |
| 2026-08-03 | 178.271 | 184.792 | 176.947 | 183.706 | 908,061 | +1.75% |
| 2026-07-31 | 181.462 | 182.451 | 176.591 | 180.543 | 825,390 | -1.24% |
| 2026-07-30 | 180.208 | 183.478 | 177.974 | 182.806 | 961,384 | +5.43% |
| 2026-07-29 | 173.557 | 179.224 | 169.219 | 173.389 | 973,859 | -1.95% |
| 2026-07-28 | 171.601 | 177.866 | 168.972 | 176.838 | 1,522,751 | -0.20% |
| 2026-07-27 | 176.008 | 178.073 | 171.764 | 177.194 | 1,120,588 | +0.02% |
| 2026-07-24 | 180.138 | 180.968 | 176.907 | 177.164 | 946,777 | -1.61% |
| 2026-07-23 | 187.045 | 189.97 | 179.61 | 180.059 | 1,722,397 | -6.78% |
| 2026-07-22 | 185.652 | 194.101 | 185.652 | 193.162 | 1,241,879 | +3.97% |
| 2026-07-21 | 180.119 | 185.86 | 177.836 | 185.781 | 1,589,799 | +7.39% |
| 2026-07-20 | 171.947 | 175.682 | 171.625 | 172.994 | 1,074,534 | +1.50% |
| 2026-07-17 | 167.984 | 175.227 | 167.045 | 170.435 | 1,632,079 | -1.81% |
| 2026-07-16 | 174.753 | 178.014 | 172.418 | 173.577 | 1,416,480 | -3.24% |
| 2026-07-15 | 182.213 | 182.559 | 174.654 | 179.387 | 1,389,420 | -0.46% |
| 2026-07-14 | 179.644 | 182.806 | 177.283 | 180.217 | 979,002 | +4.50% |
| 2026-07-13 | 171.937 | 177.628 | 170.592 | 172.46 | 1,035,728 | -0.74% |
| 2026-07-10 | 171.008 | 175.015 | 171.008 | 173.745 | 800,797 | +0.80% |
| 2026-07-09 | 171.067 | 173.429 | 167.708 | 172.362 | 928,012 | +4.32% |
| 2026-07-08 | 163.043 | 166.581 | 159.377 | 165.227 | 1,298,563 | -1.50% |
| 2026-07-07 | 167.984 | 169.466 | 163.913 | 167.737 | 830,688 | -2.37% |
| 2026-07-06 | 173.696 | 174.289 | 171.268 | 171.808 | 711,570 | +1.08% |
| 2026-07-02 | 168.972 | 173.804 | 167.134 | 169.97 | 1,472,039 | +1.90% |
| 2026-07-01 | 170.939 | 171.314 | 166.532 | 166.798 | 1,154,075 | -3.13% |
| 2026-06-30 | 170.326 | 172.871 | 168.538 | 172.194 | 1,326,690 | +3.45% |
| 2026-06-29 | 168.953 | 168.953 | 164.022 | 166.453 | 1,430,239 | -1.64% |
| 2026-06-26 | 169.96 | 175.445 | 168.083 | 169.229 | 1,718,106 | -1.99% |
| 2026-06-25 | 170.711 | 176.136 | 168.839 | 172.658 | 1,772,659 | +1.68% |
| 2026-06-24 | 170.237 | 173.043 | 167.688 | 169.802 | 1,854,617 | -3.77% |
| 2026-06-23 | 176.838 | 180.8 | 174.383 | 176.453 | 1,180,145 | -5.97% |
| 2026-06-22 | 188.073 | 189.684 | 185.089 | 187.658 | 1,232,885 | -1.57% |
| 2026-06-18 | 190.563 | 191.818 | 187.144 | 190.642 | 1,996,509 | +0.65% |
| 2026-06-17 | 192.599 | 200.593 | 189.15 | 189.407 | 1,588,132 | -1.47% |
| 2026-06-16 | 192.688 | 196.213 | 189.97 | 192.223 | 1,363,300 | +0.68% |
| 2026-06-15 | 197.628 | 199.427 | 189.872 | 190.929 | 1,789,888 | +1.81% |
| 2026-06-12 | 183.291 | 188.211 | 182.496 | 187.54 | 1,132,854 | +4.19% |
| 2026-06-11 | 168.676 | 180.208 | 166.206 | 180 | 1,633,104 | +8.58% |
| 2026-06-10 | 168.992 | 171.453 | 163.538 | 165.771 | 1,566,747 | -4.23% |
| 2026-06-09 | 171.808 | 176.897 | 165.711 | 173.093 | 1,627,469 | +2.75% |
| 2026-06-08 | 174.585 | 174.585 | 167.806 | 168.458 | 1,704,552 | -1.44% |
| 2026-06-05 | 184.654 | 184.842 | 170.257 | 170.919 | 1,943,862 | -10.88% |
| 2026-06-04 | 190.642 | 192.668 | 188.755 | 191.789 | 1,190,669 | -1.27% |
| 2026-06-03 | 195.899 | 197.579 | 190.8 | 194.259 | 1,025,041 | -2.37% |
| 2026-06-02 | 194.249 | 200.776 | 193.874 | 198.982 | 1,247,378 | +3.47% |
| 2026-06-01 | 186.67 | 195.304 | 185.346 | 192.312 | 1,237,207 | +1.74% |
| 2026-05-29 | 190.958 | 192.143 | 186.556 | 189.032 | 1,596,352 | -1.84% |
| 2026-05-28 | 183.686 | 193.567 | 181.383 | 192.569 | 1,241,249 | +3.80% |
| 2026-05-27 | 185.336 | 186.957 | 182.915 | 185.524 | 1,039,333 | -1.12% |
| 2026-05-26 | 182.302 | 187.747 | 181.828 | 187.628 | 1,079,755 | +5.68% |
| 2026-05-22 | 176.63 | 178.685 | 174.941 | 177.54 | 1,054,288 | +0.31% |
| 2026-05-21 | 172.016 | 179.674 | 169.96 | 176.996 | 1,366,214 | +2.89% |
| 2026-05-20 | 168.943 | 173.113 | 167.204 | 172.026 | 941,136 | +3.01% |
| 2026-05-19 | 166.393 | 169.814 | 163.271 | 166.996 | 1,004,848 | -1.69% |
| 2026-05-18 | 176.403 | 176.403 | 167.184 | 169.862 | 1,485,659 | -2.76% |
| 2026-05-15 | 177.134 | 177.523 | 172.544 | 174.684 | 1,423,788 | -6.22% |
| 2026-05-14 | 187.757 | 188.271 | 183.073 | 186.265 | 1,205,954 | -1.77% |
| 2026-05-13 | 189.644 | 192.614 | 185.899 | 189.615 | 1,674,300 | +1.60% |
| 2026-05-12 | 178.071 | 187.835 | 175.146 | 187.6 | 2,053,117 | +3.52% |