Southern Copper Corporation Common Stock (SCCO)

173.16
-3.03 (-1.72%)
NYSE · Last Trade: Nov 3rd, 1:17 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Southern Copper Corporation Common Stock (SCCO)

DateOpenHighLowCloseVolumeAdjusted Close
11/02/2026181.39185.10178.68179.361,527,522178.06
10/30/2026182.86184.84175.19177.532,219,107176.24
10/29/2026189.00193.22187.38191.751,288,662190.36
10/28/2026194.04194.09190.58193.91885,479192.50
10/27/2026190.23195.16185.75194.431,429,571193.02
10/26/2026185.67188.09184.00186.011,168,529184.66
10/23/2026183.38186.04180.82185.011,483,526183.67
10/22/2026190.00190.75181.76183.592,113,428182.26
10/21/2026199.99202.46190.69198.071,830,105196.63
10/20/2026197.40207.00196.44202.341,107,864200.87
10/19/2026200.92203.08197.50201.78973,566200.32
10/16/2026201.64207.23198.57200.51978,454199.06
10/15/2026195.00203.30192.39201.691,809,867200.23
10/14/2026203.32204.60198.12200.68888,619199.22
10/13/2026208.21208.21204.90207.42611,495205.92
10/12/2026209.00209.70207.06208.69616,223207.18
10/09/2026203.37210.38203.10209.21832,499207.69
10/08/2026198.00201.23196.56198.66904,219197.22
10/07/2026199.18200.84198.09200.57720,330199.12
10/06/2026206.43207.02199.22204.261,048,619202.78
10/05/2026206.50207.63203.52205.29957,469203.80
10/02/2026201.68206.99201.64205.54882,657204.05
10/01/2026202.95202.95196.90199.22971,247197.78
9/30/2026204.65211.07201.69202.641,274,106201.17
9/29/2026203.79205.41199.44202.55829,038201.08
9/28/2026196.96203.50196.00202.63907,456201.16
9/25/2026201.19204.63200.40203.92777,197202.44
9/24/2026199.94203.20197.95201.58808,810200.12
9/23/2026200.29202.69197.22201.94998,193200.48
9/22/2026199.01208.00198.71206.141,004,181204.65
9/21/2026198.10198.98193.28198.061,060,427196.62
9/18/2026196.81196.94193.00195.701,387,026194.28
9/17/2026195.79197.93193.00196.11907,748194.69
9/16/2026192.30194.00186.42189.88942,201188.50
9/15/2026190.00190.95186.64189.39781,843188.02
9/14/2026184.28190.27183.50188.35897,499186.99
9/11/2026195.84199.44192.10193.49774,367192.09
9/10/2026196.83198.18192.40194.141,747,381192.73
9/09/2026210.08213.83207.50209.261,797,101207.74
9/08/2026206.68213.02205.00208.561,416,737207.05
9/04/2026196.10201.10196.10198.76840,400197.32
9/03/2026208.45209.90198.87199.531,241,693198.08
9/02/2026204.50209.14202.02204.26789,908202.78
9/01/2026203.10209.60200.89201.61970,129200.15
8/31/2026212.55213.04205.00208.871,331,958207.36
8/28/2026217.56217.56209.57209.801,342,402208.28
8/27/2026214.82219.80213.98216.281,307,720214.71
8/26/2026217.92220.39212.84213.751,119,827212.20
8/25/2026212.06219.84210.31219.70872,000218.11
8/24/2026219.00220.78211.57214.251,024,319212.70
8/21/2026206.84217.16206.84216.001,852,279214.43
8/20/2026190.64199.80190.24198.731,085,230197.29
8/19/2026192.86198.45191.89194.681,492,540193.27
8/18/2026188.33190.45185.47187.80751,227186.44
8/17/2026190.96193.75186.48192.041,220,604190.65
8/14/2026187.49189.17184.07184.61896,474183.27
8/13/2026191.23194.20187.05187.59844,773186.23
8/12/2026199.36199.36192.59194.89865,282193.48
8/11/2026197.50198.47190.94194.481,157,960193.07
8/10/2026199.15204.74197.31200.111,569,363195.24
8/07/2026198.23201.33195.35199.061,032,295194.21
8/06/2026194.80196.29192.80193.031,053,671188.33
8/05/2026200.00201.84196.92197.001,281,913192.20
8/04/2026193.42197.35193.30195.161,068,251190.41
8/03/2026180.41187.01179.07185.91897,276181.38