Southern Copper Corporation (BVL:SCCO)
Peru
· Delayed Price · Currency is PEN · Price in USD 100.76
+3.76 (3.88%)
At close: Sep 3, 2025
Southern Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 99.87 | 100.70 | 99.87 | 100.70 | - | -0.06% | 2,858 |
| Sep 3, 2025 | 100.70 | 101.21 | 100.45 | 100.76 | - | 3.88% | 11,589 |
| Sep 2, 2025 | 96.00 | 97.00 | 90.00 | 97.00 | - | 1.04% | 989 |
| Aug 29, 2025 | 97.00 | 97.00 | 96.00 | 96.00 | - | - | 15 |
| Aug 28, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | - | - | 39 |
| Aug 27, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | - | -1.66% | 192 |
| Aug 26, 2025 | 97.80 | 97.80 | 97.62 | 97.62 | - | - | 63 |
| Aug 25, 2025 | 98.03 | 98.03 | 97.62 | 97.62 | - | 0.30% | 164 |
| Aug 22, 2025 | 97.04 | 97.33 | 96.81 | 97.33 | - | 3.71% | 830 |
| Aug 21, 2025 | 93.65 | 93.85 | 92.65 | 93.85 | - | 0.01% | 16,283 |
| Aug 20, 2025 | 93.00 | 93.84 | 92.60 | 93.84 | - | -0.44% | 1,687 |
| Aug 19, 2025 | 96.00 | 96.99 | 94.00 | 94.25 | - | -1.82% | 557 |
| Aug 18, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | - | - | 115 |
| Aug 15, 2025 | 97.00 | 97.00 | 96.00 | 96.00 | - | -0.03% | 328 |
| Aug 14, 2025 | 96.03 | 97.99 | 96.03 | 96.03 | - | -1.80% | 515 |
| Aug 13, 2025 | 99.10 | 99.10 | 97.79 | 97.79 | - | 0.11% | 602 |
| Aug 12, 2025 | 97.68 | 97.68 | 97.68 | 97.68 | - | 0.84% | 311 |
| Aug 11, 2025 | 98.28 | 98.28 | 95.44 | 96.87 | - | -2.93% | 1,364 |
| Aug 8, 2025 | 99.45 | 100.85 | 99.45 | 99.80 | - | 2.36% | 2,134 |
| Aug 7, 2025 | 96.00 | 97.70 | 96.00 | 97.50 | - | 3.83% | 572 |
| Aug 5, 2025 | 93.85 | 94.60 | 93.55 | 93.90 | - | 0.70% | 1,639 |
| Aug 4, 2025 | 92.70 | 93.25 | 92.46 | 93.25 | - | 2.36% | 1,144 |
| Aug 1, 2025 | 93.86 | 93.86 | 91.10 | 91.10 | - | -2.93% | 1,433 |
| Jul 31, 2025 | 93.50 | 94.00 | 93.50 | 93.85 | - | 4.79% | 778 |
| Jul 30, 2025 | 95.78 | 97.00 | 89.01 | 89.56 | - | -9.30% | 1,824 |
| Jul 25, 2025 | 98.73 | 98.74 | 98.00 | 98.74 | - | - | 10 |
| Jul 24, 2025 | 98.85 | 98.85 | 98.74 | 98.74 | - | 0.01% | 529 |
| Jul 22, 2025 | 98.73 | 98.73 | 98.73 | 98.73 | - | 0.18% | 245 |
| Jul 21, 2025 | 97.90 | 98.75 | 97.90 | 98.55 | - | 2.41% | 1,496 |
| Jul 18, 2025 | 96.73 | 96.73 | 96.23 | 96.23 | - | - | 14 |
| Jul 17, 2025 | 96.46 | 96.51 | 96.00 | 96.23 | - | -0.28% | 1,185 |
| Jul 16, 2025 | 96.42 | 96.50 | 96.00 | 96.50 | - | 0.08% | 684 |
| Jul 15, 2025 | 98.60 | 98.60 | 96.40 | 96.42 | - | -3.22% | 2,354 |
| Jul 14, 2025 | 100.00 | 100.00 | 99.63 | 99.63 | - | -1.94% | 747 |
| Jul 11, 2025 | 101.60 | 101.60 | 100.50 | 101.60 | - | 2.32% | 378 |
| Jul 10, 2025 | 99.30 | 99.30 | 99.30 | 99.30 | - | - | - |
| Jul 9, 2025 | 102.25 | 102.25 | 99.30 | 99.30 | - | -3.85% | 4,533 |
| Jul 8, 2025 | 103.57 | 108.00 | 103.25 | 103.28 | - | -1.36% | 2,307 |
| Jul 7, 2025 | 105.20 | 105.20 | 104.70 | 104.70 | - | -0.29% | 880 |
| Jul 4, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | - | - | - |
| Jul 3, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | - | -0.24% | 9,885 |
| Jul 2, 2025 | 104.34 | 106.00 | 104.34 | 105.25 | - | 3.69% | 4,467 |
| Jul 1, 2025 | 102.25 | 102.25 | 101.50 | 101.50 | - | -1.84% | 660 |
| Jun 30, 2025 | 101.64 | 103.40 | 101.64 | 103.40 | - | - | 50 |
| Jun 27, 2025 | 103.40 | 103.40 | 102.50 | 103.40 | - | -1.05% | 868 |
| Jun 26, 2025 | 97.50 | 105.30 | 97.50 | 104.50 | - | 8.29% | 7,769 |
| Jun 25, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | - | -0.52% | 509 |
| Jun 24, 2025 | 94.00 | 97.00 | 94.00 | 97.00 | - | 3.78% | 136 |
| Jun 23, 2025 | 93.47 | 93.47 | 92.22 | 93.47 | - | -0.83% | 466 |
| Jun 20, 2025 | 94.25 | 94.99 | 93.60 | 94.25 | - | -0.84% | 201 |