Southern Copper Corporation
SCCO · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $181.39 | $185.10 | $178.68 | $179.36 | +1.03% | 1.53M |
| Oct 30, 2026 | $182.86 | $184.84 | $175.19 | $177.53 | -7.42% | 2.22M |
| Oct 29, 2026 | $189.00 | $193.22 | $187.38 | $191.75 | -1.11% | 1.29M |
| Oct 28, 2026 | $194.04 | $194.09 | $190.58 | $193.91 | -0.27% | 885.49K |
| Oct 27, 2026 | $190.23 | $195.16 | $185.75 | $194.43 | +4.53% | 1.43M |
| Oct 26, 2026 | $185.67 | $188.09 | $184.00 | $186.01 | +0.54% | 1.17M |
| Oct 23, 2026 | $183.38 | $186.04 | $180.82 | $185.01 | +0.77% | 1.48M |
| Oct 22, 2026 | $190.00 | $190.75 | $181.76 | $183.59 | -7.31% | 2.11M |
| Oct 21, 2026 | $199.99 | $202.46 | $190.69 | $198.07 | -2.11% | 1.83M |
| Oct 20, 2026 | $197.40 | $207.00 | $196.44 | $202.34 | +0.28% | 1.11M |
| Oct 19, 2026 | $200.92 | $203.08 | $197.50 | $201.78 | +0.63% | 973.73K |
| Oct 16, 2026 | $201.64 | $207.23 | $198.57 | $200.51 | -0.59% | 978.40K |
| Oct 15, 2026 | $195.00 | $203.30 | $192.39 | $201.69 | +0.50% | 1.81M |
| Oct 14, 2026 | $203.32 | $204.60 | $198.12 | $200.68 | -3.25% | 888.85K |
| Oct 13, 2026 | $208.21 | $208.21 | $204.90 | $207.42 | -0.61% | 611.50K |
| Oct 12, 2026 | $209.00 | $209.70 | $207.06 | $208.69 | -0.25% | 616.39K |
| Oct 9, 2026 | $203.37 | $210.38 | $203.10 | $209.21 | +5.31% | 832.50K |
| Oct 8, 2026 | $198.00 | $201.23 | $196.56 | $198.66 | -0.95% | 904.22K |
| Oct 7, 2026 | $199.18 | $200.84 | $198.09 | $200.57 | -1.81% | 720.34K |
| Oct 6, 2026 | $206.43 | $207.02 | $199.22 | $204.26 | -0.50% | 1.05M |
| Oct 5, 2026 | $206.50 | $207.63 | $203.52 | $205.29 | -0.12% | 957.79K |
| Oct 2, 2026 | $201.68 | $206.99 | $201.64 | $205.54 | +3.17% | 882.66K |
| Oct 1, 2026 | $202.95 | $202.95 | $196.90 | $199.22 | -1.69% | 971.27K |
| Sep 30, 2026 | $204.65 | $211.08 | $201.69 | $202.64 | +0.04% | 1.27M |
| Sep 29, 2026 | $203.79 | $205.41 | $199.44 | $202.55 | -0.04% | 829.04K |
| Sep 28, 2026 | $196.96 | $203.50 | $196.00 | $202.63 | -0.63% | 907.58K |
| Sep 25, 2026 | $201.19 | $204.63 | $200.40 | $203.92 | +1.16% | 777.19K |
| Sep 24, 2026 | $199.94 | $203.20 | $197.95 | $201.58 | -0.18% | 808.86K |
| Sep 23, 2026 | $200.29 | $202.69 | $197.23 | $201.94 | -2.04% | 998.22K |
| Sep 22, 2026 | $199.01 | $208.00 | $198.71 | $206.14 | +4.08% | 1.00M |
| Sep 21, 2026 | $198.10 | $198.98 | $193.28 | $198.06 | +1.21% | 1.06M |
| Sep 18, 2026 | $196.81 | $196.94 | $193.00 | $195.70 | -0.21% | 1.39M |
| Sep 17, 2026 | $195.79 | $197.93 | $193.00 | $196.11 | +3.28% | 907.77K |
| Sep 16, 2026 | $192.30 | $194.00 | $186.42 | $189.88 | +0.26% | 942.55K |
| Sep 15, 2026 | $190.00 | $190.95 | $186.64 | $189.39 | +0.55% | 781.88K |
| Sep 14, 2026 | $184.28 | $190.27 | $183.50 | $188.35 | -2.66% | 897.53K |
| Sep 11, 2026 | $195.84 | $199.44 | $192.10 | $193.49 | -0.33% | 774.36K |
| Sep 10, 2026 | $196.83 | $198.18 | $192.40 | $194.14 | -7.23% | 1.75M |
| Sep 9, 2026 | $210.08 | $213.83 | $207.50 | $209.26 | +0.34% | 1.80M |
| Sep 8, 2026 | $206.68 | $213.02 | $205.00 | $208.56 | +4.93% | 1.42M |
| Sep 4, 2026 | $196.10 | $201.10 | $196.10 | $198.76 | -0.39% | 840.40K |
| Sep 3, 2026 | $208.45 | $209.90 | $198.87 | $199.53 | -2.32% | 1.24M |
| Sep 2, 2026 | $204.50 | $209.14 | $202.02 | $204.26 | +1.31% | 790.31K |
| Sep 1, 2026 | $203.10 | $209.60 | $200.89 | $201.61 | -3.48% | 970.35K |
| Aug 31, 2026 | $212.55 | $213.04 | $205.00 | $208.87 | -0.44% | 1.33M |
| Aug 28, 2026 | $217.56 | $217.56 | $209.57 | $209.80 | -3.00% | 1.34M |
| Aug 27, 2026 | $214.82 | $219.80 | $213.98 | $216.28 | +1.18% | 1.31M |
| Aug 26, 2026 | $217.92 | $220.39 | $212.84 | $213.75 | -2.71% | 1.12M |
| Aug 25, 2026 | $212.06 | $219.84 | $210.31 | $219.70 | +2.54% | 872.32K |
| Aug 24, 2026 | $219.00 | $220.78 | $211.58 | $214.25 | -0.81% | 1.02M |
| Aug 21, 2026 | $206.84 | $217.16 | $206.84 | $216.00 | +8.69% | 1.85M |
| Aug 20, 2026 | $190.64 | $199.80 | $190.24 | $198.73 | +2.08% | 1.09M |
| Aug 19, 2026 | $192.86 | $198.45 | $191.89 | $194.68 | +3.66% | 1.49M |
| Aug 18, 2026 | $188.33 | $190.45 | $185.47 | $187.80 | -2.21% | 751.88K |
| Aug 17, 2026 | $190.96 | $193.75 | $186.48 | $192.04 | +4.02% | 1.22M |
| Aug 14, 2026 | $187.49 | $189.17 | $184.08 | $184.61 | -1.59% | 896.47K |
| Aug 13, 2026 | $191.23 | $194.20 | $187.05 | $187.59 | -3.75% | 844.83K |
| Aug 12, 2026 | $199.36 | $199.36 | $192.59 | $194.89 | +0.21% | 865.31K |
| Aug 11, 2026 | $197.50 | $198.47 | $190.94 | $194.48 | -2.81% | 1.16M |
| Aug 10, 2026 | $199.15 | $204.74 | $197.31 | $200.11 | — | 1.57M |
