Southern Copper Corporation (SCCO)
NYSE: SCCO · Real-Time Price · USD
140.41
+0.46 (0.33%)
At close: Dec 5, 2025, 4:00 PM EST
141.67
+1.26 (0.90%)
After-hours: Dec 5, 2025, 7:58 PM EST
Southern Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 142.00 | 144.25 | 140.37 | 140.41 | 140.41 | 0.33% | 1,174,386 |
| Dec 4, 2025 | 137.50 | 140.05 | 136.06 | 139.95 | 139.95 | 0.98% | 868,109 |
| Dec 3, 2025 | 139.58 | 140.65 | 137.52 | 138.59 | 138.59 | 2.74% | 1,169,364 |
| Dec 2, 2025 | 135.23 | 136.00 | 133.26 | 134.90 | 134.90 | 0.10% | 1,022,148 |
| Dec 1, 2025 | 136.39 | 137.44 | 134.68 | 134.76 | 134.76 | -0.01% | 1,043,647 |
| Nov 28, 2025 | 135.10 | 135.48 | 133.76 | 134.78 | 134.78 | 1.32% | 926,114 |
| Nov 26, 2025 | 130.75 | 134.94 | 130.66 | 133.03 | 133.03 | 3.03% | 1,381,567 |
| Nov 25, 2025 | 129.00 | 130.40 | 127.78 | 129.12 | 129.12 | 1.83% | 825,844 |
| Nov 24, 2025 | 124.38 | 127.28 | 124.38 | 126.80 | 126.80 | 2.51% | 1,370,712 |
| Nov 21, 2025 | 120.02 | 124.23 | 119.25 | 123.69 | 123.69 | 3.06% | 1,220,131 |
| Nov 20, 2025 | 126.63 | 127.54 | 119.43 | 120.02 | 120.02 | -4.28% | 1,528,023 |
| Nov 19, 2025 | 126.00 | 127.69 | 124.26 | 125.38 | 125.38 | 1.00% | 1,596,147 |
| Nov 18, 2025 | 125.76 | 126.95 | 123.70 | 124.14 | 124.14 | -2.29% | 1,716,638 |
| Nov 17, 2025 | 130.00 | 130.83 | 125.52 | 127.05 | 127.05 | -2.79% | 1,533,575 |
| Nov 14, 2025 | 128.60 | 132.97 | 127.12 | 130.69 | 130.69 | -1.01% | 757,956 |
| Nov 13, 2025 | 137.35 | 138.21 | 131.52 | 132.03 | 132.03 | -3.47% | 1,373,529 |
| Nov 12, 2025 | 139.32 | 140.06 | 136.78 | 136.78 | 136.78 | -0.42% | 826,379 |
| Nov 11, 2025 | 138.82 | 138.82 | 136.53 | 137.35 | 136.46 | -0.69% | 851,627 |
| Nov 10, 2025 | 138.99 | 139.42 | 136.87 | 138.31 | 137.42 | 2.11% | 1,033,565 |
| Nov 7, 2025 | 134.36 | 135.94 | 133.12 | 135.46 | 134.58 | -0.46% | 1,093,324 |
| Nov 6, 2025 | 135.56 | 137.57 | 134.26 | 136.08 | 135.20 | 0.97% | 1,888,648 |
| Nov 5, 2025 | 130.80 | 135.16 | 130.69 | 134.77 | 133.90 | 3.92% | 1,335,480 |
| Nov 4, 2025 | 131.53 | 132.50 | 128.91 | 129.69 | 128.85 | -5.42% | 2,077,621 |
| Nov 3, 2025 | 137.63 | 137.63 | 134.04 | 137.12 | 136.23 | -0.37% | 1,388,204 |
| Oct 31, 2025 | 139.17 | 140.31 | 136.85 | 137.63 | 136.74 | -0.94% | 1,556,045 |
| Oct 30, 2025 | 138.75 | 140.14 | 136.74 | 138.93 | 138.03 | -1.11% | 1,425,579 |
| Oct 29, 2025 | 140.14 | 143.59 | 139.32 | 140.49 | 139.57 | 2.40% | 1,737,232 |
| Oct 28, 2025 | 130.33 | 137.79 | 130.19 | 137.19 | 136.30 | 4.04% | 1,884,000 |
| Oct 27, 2025 | 129.90 | 132.06 | 129.22 | 131.87 | 131.01 | 2.82% | 1,498,455 |
| Oct 24, 2025 | 127.81 | 129.99 | 126.66 | 128.25 | 127.42 | 0.76% | 1,015,844 |
| Oct 23, 2025 | 129.91 | 130.15 | 127.12 | 127.29 | 126.46 | 1.14% | 1,020,922 |
| Oct 22, 2025 | 126.38 | 127.76 | 124.18 | 125.85 | 125.03 | -1.09% | 1,276,319 |
| Oct 21, 2025 | 128.90 | 130.38 | 126.62 | 127.24 | 126.41 | -4.91% | 1,785,746 |
| Oct 20, 2025 | 131.38 | 134.11 | 130.33 | 133.80 | 132.93 | 3.95% | 1,221,914 |
| Oct 17, 2025 | 130.82 | 131.64 | 127.48 | 128.72 | 127.88 | -2.60% | 1,299,079 |
| Oct 16, 2025 | 132.38 | 135.02 | 130.45 | 132.15 | 131.29 | 1.04% | 1,944,817 |
| Oct 15, 2025 | 131.87 | 132.06 | 129.27 | 130.79 | 129.94 | 0.88% | 1,160,445 |
| Oct 14, 2025 | 128.26 | 131.65 | 126.44 | 129.65 | 128.81 | -1.84% | 2,027,541 |
| Oct 13, 2025 | 130.17 | 132.93 | 128.71 | 132.08 | 131.22 | 6.47% | 1,883,779 |
| Oct 10, 2025 | 130.49 | 131.02 | 123.76 | 124.05 | 123.24 | -4.19% | 3,177,011 |
| Oct 9, 2025 | 134.59 | 135.35 | 128.72 | 129.47 | 128.63 | -1.48% | 2,018,567 |
| Oct 8, 2025 | 129.90 | 133.36 | 129.70 | 131.41 | 130.56 | 4.58% | 2,213,415 |
| Oct 7, 2025 | 130.02 | 130.87 | 125.61 | 125.66 | 124.85 | -2.50% | 2,251,396 |
| Oct 6, 2025 | 129.49 | 132.13 | 128.73 | 128.88 | 128.05 | 1.32% | 2,602,346 |
| Oct 3, 2025 | 125.53 | 128.74 | 125.25 | 127.21 | 126.38 | 2.37% | 2,496,325 |
| Oct 2, 2025 | 123.18 | 124.52 | 121.79 | 124.26 | 123.46 | 2.19% | 1,535,641 |
| Oct 1, 2025 | 120.88 | 122.56 | 120.56 | 121.61 | 120.82 | 1.05% | 1,462,486 |
| Sep 30, 2025 | 119.63 | 120.34 | 118.11 | 120.34 | 119.56 | 0.22% | 2,019,181 |
| Sep 29, 2025 | 119.69 | 121.62 | 118.91 | 120.07 | 119.29 | 3.50% | 1,953,371 |
| Sep 26, 2025 | 116.70 | 117.96 | 115.94 | 116.01 | 115.26 | -0.81% | 1,237,968 |