Southern Copper Corporation - SCCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	95.88	95.88	95.89	96.6	95.11	766,439
August 15, 2025	96.69	95.87	95.87	97.07	95.61	785,533
August 14, 2025	96.58	96.64	95.85	97.24	95.55	809,484
August 13, 2025	98.31	98.51	97.7	99.7	97.52	1.1M
August 12, 2025	96.88	98.25	98.25	99	96.8	958,473
August 11, 2025	99.18	96.12	96.12	99.68	95.81	1.54M
August 08, 2025	98.54	100.1	100.1	101.14	97.58	1.29M
August 07, 2025	96.8	97.51	97.51	97.95	96.45	1.04M
August 06, 2025	95.28	95.07	95.07	95.71	94.64	904,315
August 05, 2025	92.86	94.53	94.53	94.91	92.55	1.24M
August 04, 2025	92.29	93.05	93.05	93.21	91.92	1.01M
August 01, 2025	92.5	91.66	91.66	93.7	90.82	1.48M
July 31, 2025	89.87	94.16	94.16	95.05	89.87	2.94M
July 30, 2025	95.32	90.54	90.54	98.1	88.73	5.02M
July 29, 2025	97	96.66	96.66	97.41	95.39	1.84M
July 28, 2025	99.23	97.11	97.11	99.68	96.29	1.88M
July 25, 2025	98.99	98.19	98.19	99.09	97.56	993,017
July 24, 2025	99.7	99.48	99.48	100.34	98.57	1.1M
July 23, 2025	99.33	100.83	100.83	100.87	99.03	1.79M
July 22, 2025	98.9	99.15	99.15	99.23	97.33	1.03M
July 21, 2025	98	98.05	98.05	99.32	97.81	814,762
July 18, 2025	97.6	96.44	96.44	97.7	96.01	921,900
July 17, 2025	96	96.51	96.51	97.2	95.67	1.05M
July 16, 2025	97.82	96.66	96.66	97.9	95.32	1.15M
July 15, 2025	99.53	97.55	97.55	100	95.92	1.75M
July 14, 2025	100.37	99.98	99.98	101.07	99.39	1.08M
July 11, 2025	100.79	101.61	101.61	101.91	99.57	1.18M
July 10, 2025	101.85	102.26	102.26	102.59	100.4	1.85M
July 09, 2025	103.48	99.92	99.92	104	98.98	3.06M
July 08, 2025	105.2	103	103	109.4	102.9	4.51M
July 07, 2025	104.39	104.51	104.51	105.5	103.77	1.68M
July 03, 2025	105.83	105.86	105.86	106.84	104.85	718,128
July 02, 2025	103.51	106.09	106.09	106.55	103	1.67M
July 01, 2025	101.45	102.1	102.1	103.93	100.42	1.74M
June 30, 2025	102.13	101.17	101.17	102.62	100.75	1.61M
June 27, 2025	104.5	102.51	102.51	104.5	101.73	3.33M
June 26, 2025	100.01	104.64	104.64	105.58	100.01	2.1M
June 25, 2025	97.23	97.08	97.08	97.52	95.75	1.13M
June 24, 2025	94.6	96.91	96.91	97.27	94.23	1.37M
June 23, 2025	93.05	94.65	94.65	94.82	92.88	975,930
June 20, 2025	95.79	93.46	93.46	95.79	92.95	6.44M
June 18, 2025	95.27	95.25	95.25	96.15	94.95	767,500
June 17, 2025	96.31	95.33	95.33	97	94.75	1.03M
June 16, 2025	96	96.45	96.45	97.4	95.61	1.13M
June 13, 2025	94	94.76	94.76	95.23	93.58	1.07M
June 12, 2025	94.49	95.94	95.94	97.07	94.45	1.28M
June 11, 2025	97.59	96.06	96.06	97.6	95.74	1.26M
June 10, 2025	97.13	97.62	97.62	97.77	96.47	932,713
June 09, 2025	96.38	96.93	96.93	98.59	96.07	1.04M
June 06, 2025	96.72	95.64	95.64	97	95.33	836,015
June 05, 2025	96.75	96.07	96.07	97.65	95.66	1.67M
June 04, 2025	93.2	93.74	93.74	94.36	92.6	1.16M
June 03, 2025	91.71	92.5	92.5	92.97	90.81	1.22M
June 02, 2025	92.96	92.45	92.45	93.54	91.65	1.14M
May 30, 2025	91.75	90.91	90.91	91.75	89.57	1.31M
May 29, 2025	92.95	92.39	92.39	93.12	91.81	1.05M
May 28, 2025	92.72	91.74	91.74	92.72	91.39	679,700
May 27, 2025	92.34	93.16	93.16	94.3	92.34	1.02M
May 23, 2025	89.31	92.34	92.34	92.81	89.31	1.07M
May 22, 2025	90.19	90.42	90.42	90.7	89.19	882,785

Southern Copper Corporation (SCCO) NYSE