Southern Copper Corporation
SCCO · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +0.53% | 1.57M |
| Aug 7, 2026 | $198.23 | $201.33 | $195.35 | $199.06 | +3.12% | 1.03M |
| Aug 6, 2026 | $194.80 | $196.29 | $192.80 | $193.03 | -2.02% | 1.05M |
| Aug 5, 2026 | $200.00 | $201.84 | $196.92 | $197.00 | +0.94% | 1.28M |
| Aug 4, 2026 | $193.42 | $197.35 | $193.30 | $195.16 | +4.98% | 1.07M |
| Aug 3, 2026 | $180.41 | $187.01 | $179.07 | $185.91 | +1.75% | 897.29K |
| Jul 31, 2026 | $183.64 | $184.64 | $178.71 | $182.71 | -1.24% | 815.60K |
| Jul 30, 2026 | $182.37 | $185.68 | $180.11 | $185.00 | +5.43% | 949.99K |
| Jul 29, 2026 | $175.64 | $181.38 | $171.25 | $175.47 | -1.95% | 962.31K |
| Jul 28, 2026 | $173.66 | $180.00 | $171.00 | $178.96 | -0.20% | 1.50M |
| Jul 27, 2026 | $178.12 | $180.21 | $173.83 | $179.32 | +0.02% | 1.11M |
| Jul 24, 2026 | $182.30 | $183.14 | $179.03 | $179.29 | -1.61% | 935.55K |
| Jul 23, 2026 | $189.29 | $192.25 | $181.77 | $182.22 | -6.78% | 1.70M |
| Jul 22, 2026 | $187.88 | $196.43 | $187.88 | $195.48 | +3.97% | 1.23M |
| Jul 21, 2026 | $182.28 | $188.09 | $179.97 | $188.01 | +7.39% | 1.57M |
| Jul 20, 2026 | $174.01 | $177.79 | $173.69 | $175.07 | +1.50% | 1.06M |
| Jul 17, 2026 | $170.00 | $177.33 | $169.05 | $172.48 | -1.81% | 1.61M |
| Jul 16, 2026 | $176.85 | $180.15 | $174.49 | $175.66 | -3.24% | 1.40M |
| Jul 15, 2026 | $184.40 | $184.75 | $176.75 | $181.54 | -0.46% | 1.37M |
| Jul 14, 2026 | $181.80 | $185.00 | $179.41 | $182.38 | +4.50% | 967.39K |
| Jul 13, 2026 | $174.00 | $179.76 | $172.64 | $174.53 | -0.74% | 1.02M |
| Jul 10, 2026 | $173.06 | $177.12 | $173.06 | $175.83 | +0.80% | 791.30K |
| Jul 9, 2026 | $173.12 | $175.51 | $169.72 | $174.43 | +4.32% | 917.01K |
| Jul 8, 2026 | $165.00 | $168.58 | $161.29 | $167.21 | -1.50% | 1.28M |
| Jul 7, 2026 | $170.00 | $171.50 | $165.88 | $169.75 | -2.37% | 820.84K |
| Jul 6, 2026 | $175.78 | $176.38 | $173.32 | $173.87 | +1.08% | 703.13K |
| Jul 2, 2026 | $171.00 | $175.89 | $169.14 | $172.01 | +1.90% | 1.45M |
| Jul 1, 2026 | $172.99 | $173.37 | $168.53 | $168.80 | -3.13% | 1.14M |
| Jun 30, 2026 | $172.37 | $174.95 | $170.56 | $174.26 | +3.45% | 1.31M |
| Jun 29, 2026 | $170.98 | $170.98 | $165.99 | $168.45 | -1.64% | 1.41M |
| Jun 26, 2026 | $172.00 | $177.55 | $170.10 | $171.26 | -1.99% | 1.70M |
| Jun 25, 2026 | $172.76 | $178.25 | $170.87 | $174.73 | +1.68% | 1.75M |
| Jun 24, 2026 | $172.28 | $175.12 | $169.70 | $171.84 | -3.77% | 1.83M |
| Jun 23, 2026 | $178.96 | $182.97 | $176.48 | $178.57 | -5.97% | 1.17M |
| Jun 22, 2026 | $190.33 | $191.96 | $187.31 | $189.91 | -1.57% | 1.22M |
| Jun 18, 2026 | $192.85 | $194.12 | $189.39 | $192.93 | +0.65% | 1.97M |
| Jun 17, 2026 | $194.91 | $203.00 | $191.42 | $191.68 | — | 1.57M |
