Southern Copper Corporation Common Stock (SCCO)

177.53
-14.22 (-7.42%)
NYSE · Last Trade: Nov 2nd, 1:11 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Southern Copper Corporation Common Stock (SCCO)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/2026182.86184.84175.19177.532,219,107177.53
10/29/2026189.00193.22187.38191.751,288,662191.75
10/28/2026194.04194.09190.58193.91885,479193.91
10/27/2026190.23195.16185.75194.431,429,571194.43
10/26/2026185.67188.09184.00186.011,168,529186.01
10/23/2026183.38186.04180.82185.011,483,526185.01
10/22/2026190.00190.75181.76183.592,113,428183.59
10/21/2026199.99202.46190.69198.071,830,105198.07
10/20/2026197.40207.00196.44202.341,107,864202.34
10/19/2026200.92203.08197.50201.78973,566201.78
10/16/2026201.64207.23198.57200.51978,454200.51
10/15/2026195.00203.30192.39201.691,809,867201.69
10/14/2026203.32204.60198.12200.68888,619200.68
10/13/2026208.21208.21204.90207.42611,495207.42
10/12/2026209.00209.70207.06208.69616,223208.69
10/09/2026203.37210.38203.10209.21832,499209.21
10/08/2026198.00201.23196.56198.66904,219198.66
10/07/2026199.18200.84198.09200.57720,330200.57
10/06/2026206.43207.02199.22204.261,048,619204.26
10/05/2026206.50207.63203.52205.29957,469205.29
10/02/2026201.68206.99201.64205.54882,657205.54
10/01/2026202.95202.95196.90199.22971,247199.22
9/30/2026204.65211.07201.69202.641,274,106202.64
9/29/2026203.79205.41199.44202.55829,038202.55
9/28/2026196.96203.50196.00202.63907,456202.63
9/25/2026201.19204.63200.40203.92777,197203.92
9/24/2026199.94203.20197.95201.58808,810201.58
9/23/2026200.29202.69197.22201.94998,193201.94
9/22/2026199.01208.00198.71206.141,004,181206.14
9/21/2026198.10198.98193.28198.061,060,427198.06
9/18/2026196.81196.94193.00195.701,387,026195.70
9/17/2026195.79197.93193.00196.11907,748196.11
9/16/2026192.30194.00186.42189.88942,201189.88
9/15/2026190.00190.95186.64189.39781,843189.39
9/14/2026184.28190.27183.50188.35897,499188.35
9/11/2026195.84199.44192.10193.49774,367193.49
9/10/2026196.83198.18192.40194.141,747,381194.14
9/09/2026210.08213.83207.50209.261,797,101209.26
9/08/2026206.68213.02205.00208.561,416,737208.56
9/04/2026196.10201.10196.10198.76840,400198.76
9/03/2026208.45209.90198.87199.531,241,693199.53
9/02/2026204.50209.14202.02204.26789,908204.26
9/01/2026203.10209.60200.89201.61970,129201.61
8/31/2026212.55213.04205.00208.871,331,958208.87
8/28/2026217.56217.56209.57209.801,342,402209.80
8/27/2026214.82219.80213.98216.281,307,720216.28
8/26/2026217.92220.39212.84213.751,119,827213.75
8/25/2026212.06219.84210.31219.70872,000219.70
8/24/2026219.00220.78211.57214.251,024,319214.25
8/21/2026206.84217.16206.84216.001,852,279216.00
8/20/2026190.64199.80190.24198.731,085,230198.73
8/19/2026192.86198.45191.89194.681,492,540194.68
8/18/2026188.33190.45185.47187.80751,227187.80
8/17/2026190.96193.75186.48192.041,220,604192.04
8/14/2026187.49189.17184.07184.61896,474184.61
8/13/2026191.23194.20187.05187.59844,773187.59
8/12/2026199.36199.36192.59194.89865,282194.89
8/11/2026197.50198.47190.94194.481,157,960194.48
8/10/2026199.15204.74197.31200.111,569,363196.66
8/07/2026198.23201.33195.35199.061,032,295195.63
8/06/2026194.80196.29192.80193.031,053,671189.71
8/05/2026200.00201.84196.92197.001,281,913193.61
8/04/2026193.42197.35193.30195.161,068,251191.80
8/03/2026180.41187.01179.07185.91897,276182.71