Southern Copper Corporati... (SCCO)
NYSE: SCCO
· Real-Time Price · USD
94.20
-1.68 (-1.75%)
At close: Aug 19, 2025, 3:59 PM
95.00
0.85%
After-hours: Aug 19, 2025, 07:56 PM EDT
SCCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 96.48 | 96.62 | 93.82 | 94.25 | n/a | -1.70% | 833,538 |
| Aug 18, 2025 | 95.88 | 96.60 | 95.11 | 95.88 | 95.88 | 0.01% | 819,733 |
| Aug 15, 2025 | 96.69 | 97.07 | 95.61 | 95.87 | 95.87 | -0.80% | 785,533 |
| Aug 14, 2025 | 96.58 | 97.24 | 95.55 | 96.64 | 95.85 | -1.90% | 809,484 |
| Aug 13, 2025 | 98.31 | 99.70 | 97.52 | 98.51 | 97.70 | 1.27% | 1,099,041 |
| Aug 12, 2025 | 95.91 | 98.01 | 95.83 | 97.27 | 96.47 | 2.22% | 968,153 |
| Aug 11, 2025 | 98.19 | 98.68 | 94.85 | 95.16 | 94.38 | -3.98% | 1,556,858 |
| Aug 8, 2025 | 97.55 | 100.13 | 96.60 | 99.10 | 98.29 | 2.66% | 1,304,900 |
| Aug 7, 2025 | 95.83 | 96.97 | 95.49 | 96.53 | 95.74 | 2.56% | 1,049,077 |
| Aug 6, 2025 | 94.33 | 94.75 | 93.69 | 94.12 | 93.35 | 0.58% | 913,448 |
| Aug 5, 2025 | 91.93 | 93.96 | 91.62 | 93.58 | 92.82 | 1.58% | 1,251,431 |
| Aug 4, 2025 | 91.37 | 92.28 | 91.00 | 92.12 | 91.36 | 1.52% | 1,023,032 |
| Aug 1, 2025 | 91.58 | 92.76 | 89.91 | 90.74 | 90.00 | -2.66% | 1,493,561 |
| Jul 31, 2025 | 88.97 | 94.10 | 88.97 | 93.22 | 92.45 | 4.01% | 2,972,274 |
| Jul 30, 2025 | 94.37 | 97.12 | 87.84 | 89.63 | 88.90 | -6.33% | 5,069,223 |
| Jul 29, 2025 | 96.03 | 96.44 | 94.44 | 95.69 | 94.91 | -0.47% | 1,863,548 |
| Jul 28, 2025 | 98.24 | 98.68 | 95.33 | 96.14 | 95.35 | -1.10% | 1,900,221 |
| Jul 25, 2025 | 98.00 | 98.10 | 96.58 | 97.21 | 96.41 | -1.30% | 1,003,046 |
| Jul 24, 2025 | 98.70 | 99.34 | 97.58 | 98.49 | 97.68 | -1.33% | 1,114,898 |
| Jul 23, 2025 | 98.34 | 99.86 | 98.04 | 99.82 | 99.00 | 1.69% | 1,811,204 |