Southern Copper Corporation Common Stock (SCCO)

201.61
-7.26 (-3.48%)
NYSE· Last Trade: Sep 2nd, 2:06 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Southern Copper Corporation Common Stock (SCCO)

DateOpenHighLowCloseVolumeAdjusted Close
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
7/31/2026183.64184.64178.71182.71815,605179.56
7/30/2026182.37185.68180.11185.00949,973181.81
7/29/2026175.64181.38171.25175.47962,331172.45
7/28/2026173.66180.00171.00178.961,502,448175.88
7/27/2026178.12180.21173.82179.321,106,093176.23
7/24/2026182.30183.14179.03179.29935,552176.20
7/23/2026189.29192.25181.76182.221,702,458179.08
7/22/2026187.88196.43187.88195.481,227,020192.11
7/21/2026182.28188.09179.97188.011,570,820184.77
7/20/2026174.01177.79173.69175.071,061,642172.05
7/17/2026170.00177.33169.05172.481,612,729169.51
7/16/2026176.85180.15174.49175.661,399,650172.63
7/15/2026184.40184.75176.75181.541,372,890178.41
7/14/2026181.80185.00179.41182.38967,347179.24
7/13/2026174.00179.76172.64174.531,022,435171.52
7/10/2026173.06177.12173.06175.83791,303172.80
7/09/2026173.12175.51169.72174.43917,254171.43
7/08/2026165.00168.58161.29167.211,283,115164.33
7/07/2026170.00171.50165.88169.75819,965166.83
7/06/2026175.78176.38173.32173.87703,032170.88
7/02/2026171.00175.89169.14172.011,454,587169.05
7/01/2026172.99173.37168.53168.801,140,282165.89
6/30/2026172.37174.94170.56174.261,310,790171.26
6/29/2026170.98170.98165.99168.451,413,236165.55
6/26/2026172.00177.55170.10171.261,697,736168.31
6/25/2026172.76178.25170.87174.731,751,610171.72
6/24/2026172.28175.12169.70171.841,832,465168.88
6/23/2026178.96182.97176.48178.571,166,110175.49
6/22/2026190.33191.96187.31189.911,218,054186.64
6/18/2026192.85194.12189.39192.931,972,837189.61
6/17/2026194.91203.00191.42191.681,568,854188.38
6/16/2026195.00198.57192.25194.531,347,019191.18
6/15/2026200.00201.82192.15193.221,767,832189.89
6/12/2026185.49190.47184.69189.791,119,423186.52
6/11/2026170.70182.37168.20182.161,613,282179.02
6/10/2026171.02173.51165.50167.761,547,760164.87
6/09/2026173.87179.02167.70175.171,608,050172.15
6/08/2026176.68176.68169.82170.481,684,253167.54
6/05/2026186.87187.06172.30172.971,920,814169.99
6/04/2026192.93194.98191.02194.091,176,544190.75
6/03/2026198.25199.95193.09196.591,012,522193.20
6/02/2026196.58203.19196.20201.371,231,348197.90