Skip to main content
SCCO logo

Southern Copper Corporation

SCCONYSEMaterialsCopper

$185.01Today:- (-)1Y +44.23%

As of Oct 23, 2026 close

Market cap
$156.78B
P/E (TTM)
27.69
Forward P/E
17.43
Dividend yield
2.15%
52-week range
$118.25$221.67
Volume (live)
-
Avg. volume (3M)
1.04M

Southern Copper (SCCO) Historical Stock Prices

Analyze Southern Copper (SCCO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Southern Copper (SCCO) Interactive Price Chart

Interactive historical price chart showing Southern Copper stock price movements and trends across multiple time periods.

Loading chart...

SCCO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SCCO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026183.38186.04180.82185.01185.011.48M
Oct 22, 2026190.00190.75181.76183.59183.592.11M
Oct 21, 2026199.99202.46190.69198.07198.071.83M
Oct 20, 2026197.40207.00196.44202.34202.341.11M
Oct 19, 2026200.92203.08197.50201.78201.78973.41K
Oct 16, 2026201.64207.23198.57200.51200.51970.16K
Oct 15, 2026195.00203.30192.39201.69201.691.81M
Oct 14, 2026203.32204.60198.12200.68200.68888.34K
Oct 13, 2026208.21208.21204.90207.42207.42611.22K
Oct 12, 2026209.00209.70207.06208.69208.69605.95K
Oct 9, 2026203.37210.38203.10209.21209.21830.36K
Oct 8, 2026198.00201.23196.56198.66198.66853.05K
Oct 7, 2026199.18200.84198.09200.57200.57718.97K
Oct 6, 2026206.43207.02199.22204.26204.261.05M
Oct 5, 2026206.50207.63203.52205.29205.29919.42K
Oct 2, 2026201.68206.99201.64205.54205.54879.12K
Oct 1, 2026202.95202.95196.90199.22199.22971.00K
Sep 30, 2026204.65211.07201.69202.64202.641.21M
Sep 29, 2026203.79205.41199.44202.55202.55828.92K
Sep 28, 2026196.96203.50196.00202.63202.63907.35K
Sep 25, 2026201.19204.63200.40203.92203.92776.76K
Sep 24, 2026199.94203.20197.95201.58201.58808.71K
Sep 23, 2026200.29202.69197.22201.94201.94997.92K
Sep 22, 2026199.01208.00198.71206.14206.141.00M
Sep 21, 2026198.10198.98193.28198.06198.061.06M
Sep 18, 2026196.81196.94193.00195.70195.701.36M
Sep 17, 2026195.79197.93193.00196.11196.11891.99K
Sep 16, 2026192.30194.00186.42189.88189.88941.79K
Sep 15, 2026190.00190.95186.64189.39189.39781.53K
Sep 14, 2026184.28190.27183.50188.35188.35888.19K
Sep 11, 2026195.84199.44192.10193.49193.49773.79K
Sep 10, 2026196.83198.18192.40194.14194.141.73M
Sep 9, 2026210.08213.83207.50209.26209.261.74M
Sep 8, 2026206.68213.02205.00208.56208.561.37M
Sep 4, 2026196.10201.10196.10198.76198.76787.48K
Sep 3, 2026208.45209.90198.87199.53199.531.23M
Sep 2, 2026204.50209.14202.02204.26204.26784.83K
Sep 1, 2026203.10209.60200.89201.61201.61964.82K
Aug 31, 2026212.55213.04205.00208.87208.871.13M
Aug 28, 2026217.56217.56209.57209.80209.801.34M
Aug 27, 2026214.82219.80213.98216.28216.281.30M
Aug 26, 2026217.92220.39212.84213.75213.75942.57K
Aug 25, 2026212.06219.84210.31219.70219.70744.68K
Aug 24, 2026219.00220.78211.57214.25214.251.02M
Aug 21, 2026206.84217.16206.84216.00216.001.85M
Aug 20, 2026190.64199.80190.24198.73198.731.08M
Aug 19, 2026192.86198.45191.89194.68194.681.49M
Aug 18, 2026188.33190.45185.47187.80187.80749.20K
Aug 17, 2026190.96193.75186.48192.04192.041.21M
Aug 14, 2026187.49189.17184.07184.61184.61879.77K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.