Southern Copper Corporation Common Stock (SCCO)
194.62
+0.00 (0.00%)
NYSE· Last Trade: Jun 2nd, 8:28 AM EDT
Historical Prices For Southern Copper Corporation Common Stock (SCCO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/01/2026 | 188.91 | 197.65 | 187.57 | 194.62 | 1,222,372 | 194.62 |
| 5/29/2026 | 0.02 | 194.45 | 188.79 | 191.30 | 1,577,425 | 191.30 |
| 5/28/2026 | 185.89 | 195.89 | 183.56 | 194.88 | 1,226,396 | 194.88 |
| 5/27/2026 | 187.56 | 189.20 | 185.11 | 187.75 | 1,026,666 | 187.75 |
| 5/26/2026 | 184.49 | 190.00 | 184.01 | 189.88 | 1,066,748 | 189.88 |
| 5/22/2026 | 178.75 | 180.83 | 177.04 | 179.67 | 1,041,789 | 179.67 |
| 5/21/2026 | 174.08 | 181.83 | 172.00 | 179.12 | 1,349,988 | 179.12 |
| 5/20/2026 | 170.97 | 175.19 | 169.21 | 174.09 | 929,874 | 174.09 |
| 5/19/2026 | 168.39 | 171.85 | 165.23 | 169.00 | 992,889 | 169.00 |
| 5/18/2026 | 178.52 | 178.52 | 169.19 | 171.90 | 1,467,919 | 171.90 |
| 5/15/2026 | 179.26 | 179.65 | 174.62 | 176.78 | 1,406,908 | 176.78 |
| 5/14/2026 | 190.01 | 190.53 | 185.27 | 188.50 | 1,191,629 | 188.50 |
| 5/13/2026 | 191.92 | 194.93 | 188.13 | 191.89 | 1,652,594 | 191.89 |
| 5/12/2026 | 182.01 | 191.99 | 179.02 | 191.75 | 2,005,831 | 188.87 |
| 5/11/2026 | 188.44 | 192.02 | 184.72 | 185.23 | 1,983,333 | 182.45 |
| 5/08/2026 | 183.58 | 188.43 | 183.58 | 185.29 | 1,082,969 | 182.51 |
| 5/07/2026 | 186.35 | 188.09 | 179.00 | 179.54 | 1,380,406 | 176.84 |
| 5/06/2026 | 180.00 | 185.59 | 178.00 | 183.91 | 1,568,577 | 181.15 |
| 5/05/2026 | 171.89 | 173.61 | 169.58 | 171.03 | 915,262 | 168.46 |
| 5/04/2026 | 169.08 | 169.80 | 165.89 | 166.30 | 1,210,625 | 163.80 |
| 5/01/2026 | 168.51 | 172.63 | 167.00 | 171.18 | 1,071,973 | 168.61 |
| 4/30/2026 | 172.75 | 173.88 | 168.94 | 171.69 | 1,366,288 | 169.11 |
| 4/29/2026 | 170.52 | 171.52 | 166.48 | 168.43 | 1,265,432 | 165.90 |
| 4/28/2026 | 173.98 | 175.10 | 168.72 | 170.49 | 2,021,065 | 167.93 |
| 4/27/2026 | 180.00 | 181.90 | 176.00 | 178.12 | 1,571,446 | 175.45 |
| 4/24/2026 | 183.11 | 184.43 | 179.77 | 180.43 | 1,319,200 | 177.72 |
| 4/23/2026 | 187.71 | 194.78 | 180.12 | 182.25 | 2,248,083 | 179.51 |
| 4/22/2026 | 187.87 | 189.97 | 186.50 | 187.71 | 1,103,796 | 184.89 |
| 4/21/2026 | 189.82 | 192.96 | 182.63 | 183.53 | 1,401,727 | 180.78 |
| 4/20/2026 | 190.07 | 192.84 | 188.52 | 190.76 | 1,029,209 | 187.90 |
| 4/17/2026 | 192.50 | 196.00 | 189.00 | 194.32 | 1,401,381 | 191.40 |
| 4/16/2026 | 191.89 | 193.18 | 186.93 | 188.25 | 1,039,046 | 185.42 |
| 4/15/2026 | 190.00 | 194.40 | 187.43 | 189.30 | 1,116,741 | 186.46 |
| 4/14/2026 | 197.21 | 198.93 | 193.25 | 193.37 | 1,444,031 | 190.47 |
| 4/13/2026 | 189.99 | 196.51 | 188.82 | 196.38 | 1,866,649 | 193.43 |
| 4/10/2026 | 192.00 | 196.38 | 190.51 | 192.56 | 1,548,544 | 189.67 |
| 4/09/2026 | 185.92 | 189.88 | 184.45 | 188.05 | 972,164 | 185.23 |
| 4/08/2026 | 189.06 | 190.00 | 183.47 | 187.17 | 1,615,257 | 184.36 |
| 4/07/2026 | 176.05 | 176.61 | 170.88 | 173.97 | 1,159,895 | 171.36 |
| 4/06/2026 | 176.50 | 178.79 | 173.60 | 176.67 | 945,306 | 174.02 |
| 4/02/2026 | 169.94 | 179.10 | 168.77 | 177.83 | 1,606,898 | 175.16 |
| 4/01/2026 | 177.07 | 181.27 | 175.00 | 177.95 | 1,619,147 | 175.28 |
| 3/31/2026 | 163.00 | 172.38 | 163.00 | 172.06 | 1,755,891 | 169.48 |
| 3/30/2026 | 166.60 | 167.18 | 157.18 | 159.28 | 1,679,045 | 156.89 |
| 3/27/2026 | 158.70 | 165.63 | 158.00 | 162.07 | 1,540,836 | 159.64 |
| 3/26/2026 | 158.51 | 160.87 | 156.19 | 159.76 | 1,560,577 | 157.36 |
| 3/25/2026 | 165.93 | 167.63 | 163.10 | 165.49 | 1,598,482 | 163.01 |
| 3/24/2026 | 156.96 | 160.50 | 153.19 | 159.88 | 1,915,259 | 157.48 |
| 3/23/2026 | 157.26 | 162.59 | 155.64 | 159.59 | 2,731,632 | 157.19 |
| 3/20/2026 | 159.07 | 160.43 | 151.37 | 152.71 | 3,074,827 | 150.42 |
| 3/19/2026 | 157.11 | 161.00 | 152.29 | 159.81 | 3,355,007 | 157.41 |
| 3/18/2026 | 170.77 | 171.60 | 166.18 | 166.72 | 2,015,157 | 164.22 |
| 3/17/2026 | 176.24 | 179.95 | 174.02 | 177.02 | 1,139,012 | 174.36 |
| 3/16/2026 | 175.23 | 177.62 | 172.00 | 176.80 | 1,746,567 | 174.15 |
| 3/13/2026 | 180.00 | 180.30 | 170.79 | 170.83 | 2,122,394 | 168.26 |
| 3/12/2026 | 189.60 | 189.60 | 180.43 | 180.56 | 2,021,394 | 177.85 |
| 3/11/2026 | 192.26 | 193.66 | 187.00 | 192.02 | 1,505,674 | 189.14 |
| 3/10/2026 | 193.88 | 200.25 | 192.59 | 196.16 | 1,304,432 | 193.22 |
| 3/09/2026 | 179.00 | 191.34 | 177.54 | 190.64 | 2,391,133 | 187.78 |
| 3/06/2026 | 185.81 | 190.90 | 182.76 | 184.97 | 1,800,700 | 182.19 |
| 3/05/2026 | 200.65 | 201.63 | 187.75 | 191.87 | 1,959,279 | 188.99 |
| 3/04/2026 | 209.66 | 211.38 | 205.30 | 206.66 | 1,727,135 | 203.56 |
| 3/03/2026 | 206.09 | 208.90 | 193.51 | 206.23 | 2,467,295 | 203.13 |
| 3/02/2026 | 218.68 | 221.50 | 215.51 | 218.85 | 1,576,340 | 215.56 |