Southern Copper Corporation (SCCO)
NYSE: SCCO · Real-Time Price · USD
102.51
-2.13 (-2.04%)
At close: Jun 27, 2025, 4:00 PM
102.01
-0.50 (-0.49%)
After-hours: Jun 27, 2025, 7:30 PM EDT
Southern Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 104.50 | 104.50 | 101.73 | 102.51 | 102.51 | -2.04% | 3,331,511 |
| Jun 26, 2025 | 100.01 | 105.58 | 100.01 | 104.64 | 104.64 | 7.79% | 2,099,646 |
| Jun 25, 2025 | 97.23 | 97.52 | 95.75 | 97.08 | 97.08 | 0.18% | 1,133,947 |
| Jun 24, 2025 | 94.60 | 97.27 | 94.23 | 96.91 | 96.91 | 2.39% | 1,371,231 |
| Jun 23, 2025 | 93.05 | 94.82 | 92.88 | 94.65 | 94.65 | 1.27% | 975,930 |
| Jun 20, 2025 | 95.79 | 95.79 | 92.95 | 93.46 | 93.46 | -1.88% | 6,444,749 |
| Jun 18, 2025 | 95.27 | 96.15 | 94.95 | 95.25 | 95.25 | -0.08% | 767,486 |
| Jun 17, 2025 | 96.31 | 97.00 | 94.75 | 95.33 | 95.33 | -1.16% | 1,034,161 |
| Jun 16, 2025 | 96.00 | 97.40 | 95.61 | 96.45 | 96.45 | 1.78% | 1,130,980 |
| Jun 13, 2025 | 94.00 | 95.23 | 93.58 | 94.76 | 94.76 | -1.23% | 1,070,985 |
| Jun 12, 2025 | 94.49 | 97.07 | 94.45 | 95.94 | 95.94 | -0.12% | 1,283,353 |
| Jun 11, 2025 | 97.59 | 97.60 | 95.74 | 96.06 | 96.06 | -1.60% | 1,259,661 |
| Jun 10, 2025 | 97.13 | 97.77 | 96.47 | 97.62 | 97.62 | 0.71% | 932,713 |
| Jun 9, 2025 | 96.38 | 98.59 | 96.07 | 96.93 | 96.93 | 1.35% | 1,037,953 |
| Jun 6, 2025 | 96.72 | 97.00 | 95.33 | 95.64 | 95.64 | -0.45% | 836,015 |
| Jun 5, 2025 | 96.75 | 97.65 | 95.66 | 96.07 | 96.07 | 2.49% | 1,673,384 |
| Jun 4, 2025 | 93.20 | 94.36 | 92.60 | 93.74 | 93.74 | 1.34% | 1,160,505 |
| Jun 3, 2025 | 91.71 | 92.97 | 90.81 | 92.50 | 92.50 | 0.05% | 1,219,169 |
| Jun 2, 2025 | 92.96 | 93.54 | 91.65 | 92.45 | 92.45 | 1.69% | 1,143,362 |
| May 30, 2025 | 91.75 | 91.75 | 89.57 | 90.91 | 90.91 | -1.60% | 1,312,415 |
| May 29, 2025 | 92.95 | 93.12 | 91.81 | 92.39 | 92.39 | 0.71% | 1,053,388 |
| May 28, 2025 | 92.72 | 92.72 | 91.39 | 91.74 | 91.74 | -1.52% | 679,680 |
| May 27, 2025 | 92.34 | 94.30 | 92.34 | 93.16 | 93.16 | 0.89% | 1,021,655 |
| May 23, 2025 | 89.31 | 92.81 | 89.31 | 92.34 | 92.34 | 2.12% | 1,072,256 |
| May 22, 2025 | 90.19 | 90.70 | 89.19 | 90.42 | 90.42 | -0.56% | 882,805 |
| May 21, 2025 | 91.13 | 92.29 | 90.41 | 90.93 | 90.93 | -0.81% | 984,561 |
| May 20, 2025 | 91.65 | 92.13 | 91.26 | 91.67 | 91.67 | 0.04% | 779,404 |
| May 19, 2025 | 89.23 | 91.74 | 89.06 | 91.63 | 91.63 | 0.93% | 913,609 |
| May 16, 2025 | 91.11 | 91.47 | 88.54 | 90.79 | 90.79 | -1.54% | 1,174,710 |
| May 15, 2025 | 92.50 | 92.61 | 90.91 | 92.21 | 92.21 | -1.27% | 1,000,380 |
| May 14, 2025 | 93.06 | 93.69 | 92.43 | 93.40 | 93.40 | 0.12% | 791,435 |
| May 13, 2025 | 92.46 | 94.04 | 92.26 | 93.29 | 93.29 | 1.12% | 768,116 |
| May 12, 2025 | 92.88 | 94.20 | 91.29 | 92.26 | 92.26 | 3.22% | 1,381,353 |
| May 9, 2025 | 89.00 | 89.44 | 88.13 | 89.38 | 89.38 | 1.48% | 1,022,848 |
| May 8, 2025 | 87.25 | 88.88 | 87.12 | 88.08 | 88.08 | 0.71% | 984,339 |
| May 7, 2025 | 89.40 | 89.70 | 86.59 | 87.46 | 87.46 | -3.38% | 1,326,308 |
| May 6, 2025 | 88.57 | 90.72 | 88.10 | 90.52 | 90.52 | 2.22% | 1,034,340 |
| May 5, 2025 | 89.97 | 90.15 | 88.51 | 88.55 | 88.55 | -1.76% | 664,006 |
| May 2, 2025 | 90.71 | 90.90 | 89.27 | 90.14 | 90.14 | 1.24% | 796,239 |
| May 1, 2025 | 89.03 | 90.65 | 88.67 | 89.04 | 88.35 | 0.36% | 1,203,812 |
| Apr 30, 2025 | 87.85 | 88.86 | 86.33 | 88.72 | 88.04 | -3.61% | 1,935,903 |
| Apr 29, 2025 | 92.82 | 93.77 | 91.97 | 92.04 | 91.33 | -1.01% | 1,188,936 |
| Apr 28, 2025 | 93.46 | 94.42 | 92.03 | 92.98 | 92.27 | -0.49% | 1,067,507 |
| Apr 25, 2025 | 92.92 | 94.26 | 92.32 | 93.44 | 92.72 | -1.62% | 1,624,620 |
| Apr 24, 2025 | 92.89 | 95.56 | 92.09 | 94.98 | 94.24 | 3.88% | 1,407,734 |
| Apr 23, 2025 | 90.89 | 93.23 | 90.89 | 91.43 | 90.72 | 3.52% | 1,592,569 |
| Apr 22, 2025 | 87.54 | 88.97 | 87.26 | 88.32 | 87.64 | 2.85% | 1,032,531 |
| Apr 21, 2025 | 86.18 | 86.65 | 84.21 | 85.87 | 85.21 | 0.44% | 1,109,124 |
| Apr 17, 2025 | 85.46 | 86.48 | 84.38 | 85.49 | 84.83 | 0.08% | 1,068,002 |
| Apr 16, 2025 | 85.97 | 87.11 | 84.62 | 85.42 | 84.76 | -0.74% | 1,717,284 |