Southern Copper Corporation Common Stock (SCCO)

Last Price143.47

Change-2.01 (-1.38%)

NYSE · Last Trade: Dec 31st, 7:57 PM EST

Historical Prices For Southern Copper Corporation Common Stock (SCCO)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	144.57	144.72	142.00	143.47	930,889	143.47
12/30/2025	148.48	149.25	145.29	145.48	848,221	145.48
12/29/2025	145.75	146.99	143.72	145.30	1,120,064	145.30
12/26/2025	150.87	152.19	149.17	149.52	1,101,603	149.52
12/24/2025	149.51	149.51	146.72	148.13	346,710	148.13
12/23/2025	148.98	149.25	146.17	148.02	946,514	148.02
12/22/2025	146.87	147.90	145.66	147.18	947,829	147.18
12/19/2025	141.89	146.39	141.89	144.00	1,889,629	144.00
12/18/2025	142.00	142.76	139.66	142.28	847,267	142.28
12/17/2025	142.06	142.76	140.51	141.45	904,633	141.45
12/16/2025	141.50	144.21	140.01	140.27	1,075,916	140.27
12/15/2025	145.45	145.45	142.72	143.86	932,769	143.86
12/12/2025	149.00	149.75	141.84	142.41	1,748,663	142.41
12/11/2025	144.41	148.93	143.44	147.63	1,245,007	147.63
12/10/2025	141.73	144.07	139.72	143.98	991,377	143.98
12/09/2025	138.00	141.97	137.36	140.40	955,543	140.40
12/08/2025	141.00	141.85	139.82	141.04	788,604	141.04
12/05/2025	142.00	144.25	140.37	140.41	1,257,743	140.41
12/04/2025	137.50	140.05	136.06	139.95	891,507	139.95
12/03/2025	139.58	140.65	137.52	138.59	1,169,636	138.59
12/02/2025	135.23	136.00	133.26	134.90	1,022,056	134.90
12/01/2025	136.39	137.44	134.68	134.76	1,043,212	134.76
11/28/2025	135.10	135.48	133.75	134.78	926,116	134.78
11/26/2025	130.75	134.94	130.66	133.03	1,381,568	133.03
11/25/2025	129.00	130.40	127.78	129.12	825,801	129.12
11/24/2025	124.38	127.28	124.38	126.80	1,366,436	126.80
11/21/2025	120.02	124.23	119.25	123.69	1,220,132	123.69
11/20/2025	126.63	127.54	119.43	120.02	1,527,608	120.02
11/19/2025	126.00	127.69	124.25	125.38	1,595,856	125.38
11/18/2025	125.76	126.95	123.70	124.14	1,716,419	124.14
11/17/2025	130.00	130.83	125.52	127.05	1,533,242	127.05
11/14/2025	128.60	132.97	127.12	130.69	758,305	130.69
11/13/2025	137.35	138.21	131.52	132.03	1,372,809	132.03
11/12/2025	139.32	140.06	136.78	136.78	826,083	136.78
11/11/2025	140.00	140.00	137.69	138.52	844,220	138.52
11/10/2025	140.17	140.60	138.03	139.49	1,024,822	139.49
11/07/2025	135.50	137.10	134.25	136.61	1,084,111	136.61
11/06/2025	136.71	138.74	135.40	137.24	1,872,353	137.24
11/05/2025	131.91	136.31	131.80	135.92	1,323,998	135.92
11/04/2025	132.65	133.63	130.01	130.79	2,059,580	130.79
11/03/2025	138.80	138.80	135.18	138.29	1,375,459	138.29
10/31/2025	140.35	141.50	138.01	138.80	1,542,932	138.80
10/30/2025	139.93	141.34	137.90	140.11	1,413,767	140.11
10/29/2025	141.33	144.81	140.50	141.68	1,722,242	141.68
10/28/2025	131.44	138.96	131.30	138.36	1,865,314	138.36
10/27/2025	131.00	133.18	130.32	132.99	1,485,700	132.99
10/24/2025	128.90	131.09	127.74	129.34	1,007,285	129.34
10/23/2025	131.01	131.26	128.20	128.37	1,012,276	128.37
10/22/2025	127.45	128.85	125.24	126.92	1,265,564	126.92
10/21/2025	130.00	131.48	127.70	128.32	1,770,428	128.32
10/20/2025	132.50	135.25	131.44	134.94	1,211,601	134.94
10/17/2025	131.93	132.76	128.56	129.81	1,288,131	129.81
10/16/2025	133.50	136.17	131.56	133.27	1,928,303	133.27
10/15/2025	132.99	133.18	130.37	131.90	1,150,059	131.90
10/14/2025	129.35	132.77	127.51	130.75	2,009,999	130.75
10/13/2025	131.28	134.06	129.80	133.20	1,867,464	133.20
10/10/2025	131.60	132.13	124.81	125.10	3,150,236	125.10
10/09/2025	135.73	136.50	129.81	130.57	1,999,769	130.57
10/08/2025	131.00	134.49	130.80	132.53	2,193,969	132.53
10/07/2025	131.12	131.98	126.68	126.73	2,231,261	126.73
10/06/2025	130.59	133.25	129.82	129.98	2,580,194	129.98
10/03/2025	126.60	129.83	126.31	128.29	2,475,288	128.29
10/02/2025	124.23	125.58	122.82	125.32	1,522,534	125.32
10/01/2025	121.91	123.60	121.58	122.64	1,448,234	122.64