SCCO
Southern Copper Corporation NYQ · SCCO
$172.48
-3.18
(-1.81%)
Pullback · -0.53σ
Price alert —
Loading…
Sign in to get a one-time email the moment SCCO crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $170.00 | $177.33 | $169.05 | $172.48 | 1.6M |
| 2026-07-16 | $176.85 | $180.15 | $174.49 | $175.66 | 1.4M |
| 2026-07-15 | $184.40 | $184.75 | $176.75 | $181.54 | 1.4M |
| 2026-07-14 | $181.80 | $185.00 | $179.41 | $182.38 | 1.0M |
| 2026-07-13 | $174.00 | $179.76 | $172.64 | $174.53 | 1.0M |
| 2026-07-10 | $173.06 | $177.12 | $173.06 | $175.83 | 0.8M |
| 2026-07-09 | $173.12 | $175.51 | $169.72 | $174.43 | 0.9M |
| 2026-07-08 | $165.00 | $168.58 | $161.29 | $167.21 | 1.3M |
| 2026-07-07 | $170.00 | $171.50 | $165.88 | $169.75 | 0.8M |
| 2026-07-06 | $175.78 | $176.38 | $173.32 | $173.87 | 0.7M |
| 2026-07-02 | $171.00 | $175.89 | $169.14 | $172.01 | 1.5M |
| 2026-07-01 | $172.99 | $173.37 | $168.53 | $168.80 | 1.1M |
| 2026-06-30 | $172.37 | $174.95 | $170.56 | $174.26 | 1.3M |
| 2026-06-29 | $170.98 | $170.98 | $165.99 | $168.45 | 1.4M |
| 2026-06-26 | $172.00 | $177.55 | $170.10 | $171.26 | 1.7M |
| 2026-06-25 | $172.76 | $178.25 | $170.87 | $174.73 | 1.8M |
| 2026-06-24 | $172.28 | $175.12 | $169.70 | $171.84 | 1.8M |
| 2026-06-23 | $178.96 | $182.97 | $176.48 | $178.57 | 1.2M |
| 2026-06-22 | $190.33 | $191.96 | $187.31 | $189.91 | 1.2M |
| 2026-06-18 | $192.85 | $194.12 | $189.39 | $192.93 | 2.0M |
| 2026-06-17 | $194.91 | $203.00 | $191.42 | $191.68 | 1.6M |
| 2026-06-16 | $195.00 | $198.57 | $192.25 | $194.53 | 1.3M |
| 2026-06-15 | $200.00 | $201.82 | $192.15 | $193.22 | 1.8M |
| 2026-06-12 | $185.49 | $190.47 | $184.69 | $189.79 | 1.1M |
| 2026-06-11 | $170.70 | $182.37 | $168.20 | $182.16 | 1.6M |
| 2026-06-10 | $171.02 | $173.51 | $165.50 | $167.76 | 1.5M |
| 2026-06-09 | $173.87 | $179.02 | $167.70 | $175.17 | 1.6M |
| 2026-06-08 | $176.68 | $176.68 | $169.82 | $170.48 | 1.7M |
| 2026-06-05 | $186.87 | $187.06 | $172.30 | $172.97 | 1.9M |
| 2026-06-04 | $192.93 | $194.98 | $191.02 | $194.09 | 1.2M |
| 2026-06-03 | $198.25 | $199.95 | $193.09 | $196.59 | 1.0M |
| 2026-06-02 | $196.58 | $203.19 | $196.20 | $201.37 | 1.2M |
| 2026-06-01 | $188.91 | $197.65 | $187.57 | $194.62 | 1.2M |
| 2026-05-29 | $193.25 | $194.45 | $188.80 | $191.30 | 1.6M |
| 2026-05-28 | $185.89 | $195.89 | $183.56 | $194.88 | 1.2M |
| 2026-05-27 | $187.56 | $189.20 | $185.11 | $187.75 | 1.0M |
| 2026-05-26 | $184.49 | $190.00 | $184.01 | $189.88 | 1.1M |
| 2026-05-22 | $178.75 | $180.83 | $177.04 | $179.67 | 1.0M |
| 2026-05-21 | $174.08 | $181.83 | $172.00 | $179.12 | 1.3M |
| 2026-05-20 | $170.97 | $175.19 | $169.21 | $174.09 | 0.9M |
| 2026-05-19 | $168.39 | $171.85 | $165.23 | $169.00 | 1.0M |
| 2026-05-18 | $178.52 | $178.52 | $169.19 | $171.90 | 1.5M |
| 2026-05-15 | $179.26 | $179.65 | $174.62 | $176.78 | 1.4M |
| 2026-05-14 | $190.01 | $190.53 | $185.27 | $188.50 | 1.2M |
| 2026-05-13 | $191.92 | $194.93 | $188.13 | $191.89 | 1.7M |
| 2026-05-12 | $180.21 | $190.09 | $177.25 | $189.85 | 2.0M |
| 2026-05-11 | $186.57 | $190.12 | $182.89 | $183.40 | 2.0M |
| 2026-05-08 | $181.76 | $186.56 | $181.76 | $183.46 | 1.1M |
| 2026-05-07 | $184.50 | $186.24 | $177.24 | $177.76 | 1.4M |
| 2026-05-06 | $178.22 | $183.75 | $176.24 | $182.09 | 1.6M |
| 2026-05-05 | $170.19 | $171.89 | $167.90 | $169.34 | 0.9M |
| 2026-05-04 | $167.41 | $168.12 | $164.25 | $164.65 | 1.2M |
| 2026-05-01 | $166.84 | $170.92 | $165.35 | $169.49 | 1.1M |
| 2026-04-30 | $171.04 | $172.16 | $167.27 | $169.99 | 1.4M |
| 2026-04-29 | $168.83 | $169.82 | $164.83 | $166.76 | 1.3M |
| 2026-04-28 | $172.26 | $173.38 | $167.05 | $168.80 | 2.0M |
| 2026-04-27 | $178.22 | $180.10 | $174.26 | $176.36 | 1.6M |
| 2026-04-24 | $181.30 | $182.60 | $177.99 | $178.64 | 1.3M |
| 2026-04-23 | $185.85 | $192.85 | $178.34 | $180.45 | 2.3M |
| 2026-04-22 | $186.01 | $188.09 | $184.65 | $185.85 | 1.1M |
| 2026-04-21 | $187.94 | $191.05 | $180.82 | $181.71 | 1.4M |
| 2026-04-20 | $188.19 | $190.93 | $186.65 | $188.87 | 1.0M |
| 2026-04-17 | $190.59 | $194.06 | $187.13 | $192.40 | 1.4M |
| 2026-04-16 | $189.99 | $191.27 | $185.08 | $186.39 | 1.0M |
| 2026-04-15 | $188.12 | $192.48 | $185.57 | $187.43 | 1.1M |
| 2026-04-14 | $195.26 | $196.96 | $191.34 | $191.46 | 1.5M |
| 2026-04-13 | $188.11 | $194.56 | $186.95 | $194.44 | 1.9M |
| 2026-04-10 | $190.10 | $194.44 | $188.62 | $190.65 | 1.6M |
| 2026-04-09 | $184.08 | $188.00 | $182.62 | $186.19 | 1.0M |
| 2026-04-08 | $187.19 | $188.12 | $181.65 | $185.32 | 1.6M |
| 2026-04-07 | $174.31 | $174.86 | $169.19 | $172.25 | 1.2M |
| 2026-04-06 | $174.75 | $177.02 | $171.88 | $174.92 | 1.0M |
| 2026-04-02 | $168.26 | $177.34 | $167.10 | $176.07 | 1.6M |
| 2026-04-01 | $175.32 | $179.48 | $173.27 | $176.19 | 1.6M |
| 2026-03-31 | $161.39 | $170.67 | $161.39 | $170.36 | 1.8M |
| 2026-03-30 | $164.95 | $165.52 | $155.62 | $157.70 | 1.7M |
| 2026-03-27 | $157.13 | $164.00 | $156.44 | $160.47 | 1.6M |
| 2026-03-26 | $156.94 | $159.28 | $154.64 | $158.18 | 1.6M |
| 2026-03-25 | $164.29 | $165.97 | $161.49 | $163.85 | 1.6M |
| 2026-03-24 | $155.41 | $158.91 | $151.67 | $158.30 | 1.9M |
| 2026-03-23 | $155.70 | $160.98 | $154.10 | $158.01 | 2.8M |
| 2026-03-20 | $157.50 | $158.84 | $149.87 | $151.20 | 3.1M |
| 2026-03-19 | $155.55 | $159.41 | $150.78 | $158.23 | 3.4M |
| 2026-03-18 | $169.08 | $169.90 | $164.53 | $165.07 | 2.0M |
| 2026-03-17 | $174.50 | $178.17 | $172.30 | $175.27 | 1.2M |
| 2026-03-16 | $173.50 | $175.86 | $170.30 | $175.05 | 1.8M |
| 2026-03-13 | $178.22 | $178.51 | $169.10 | $169.14 | 2.1M |
| 2026-03-12 | $187.72 | $187.72 | $178.64 | $178.77 | 2.0M |
| 2026-03-11 | $190.36 | $191.74 | $185.15 | $190.12 | 1.5M |
| 2026-03-10 | $191.96 | $198.27 | $190.68 | $194.22 | 1.3M |
| 2026-03-09 | $177.23 | $189.45 | $175.78 | $188.75 | 2.4M |
| 2026-03-06 | $183.97 | $189.01 | $180.95 | $183.14 | 1.8M |
| 2026-03-05 | $198.66 | $199.63 | $185.89 | $189.97 | 2.0M |
| 2026-03-04 | $207.58 | $209.29 | $203.27 | $204.61 | 1.7M |
| 2026-03-03 | $204.05 | $206.83 | $191.59 | $204.19 | 2.5M |
| 2026-03-02 | $216.51 | $219.32 | $213.38 | $216.68 | 1.6M |
| 2026-02-27 | $213.04 | $221.67 | $212.01 | $216.14 | 2.1M |
| 2026-02-26 | $207.43 | $214.84 | $203.97 | $213.56 | 1.9M |
| 2026-02-25 | $211.22 | $218.57 | $209.73 | $213.07 | 2.2M |
| 2026-02-24 | $203.32 | $210.72 | $202.39 | $208.60 | 1.9M |
| 2026-02-23 | $198.26 | $206.12 | $197.59 | $205.00 | 1.6M |
| 2026-02-20 | $189.63 | $199.21 | $189.63 | $199.02 | 1.0M |
| 2026-02-19 | $188.26 | $193.96 | $184.89 | $192.15 | 1.3M |
| 2026-02-18 | $191.06 | $194.37 | $187.74 | $190.75 | 1.3M |
| 2026-02-17 | $189.42 | $189.79 | $179.80 | $186.14 | 2.1M |
| 2026-02-13 | $189.61 | $197.69 | $186.22 | $196.04 | 1.7M |
| 2026-02-12 | $206.81 | $207.52 | $195.54 | $195.89 | 1.6M |
| 2026-02-11 | $202.36 | $205.74 | $196.79 | $204.48 | 1.5M |
| 2026-02-10 | $200.88 | $202.72 | $195.15 | $196.93 | 2.0M |
| 2026-02-09 | $197.43 | $206.13 | $197.08 | $204.58 | 1.8M |
| 2026-02-06 | $188.59 | $196.81 | $187.20 | $196.49 | 2.3M |
| 2026-02-05 | $188.47 | $189.08 | $182.36 | $186.10 | 3.1M |
| 2026-02-04 | $211.40 | $211.79 | $186.63 | $192.49 | 5.0M |
| 2026-02-03 | $201.21 | $211.87 | $199.61 | $211.61 | 3.3M |
| 2026-02-02 | $186.13 | $191.06 | $185.04 | $189.38 | 2.4M |
| 2026-01-30 | $195.08 | $199.82 | $184.46 | $186.94 | 4.3M |
| 2026-01-29 | $209.10 | $214.92 | $196.73 | $204.24 | 5.1M |
| 2026-01-28 | $197.77 | $197.87 | $186.87 | $194.66 | 2.3M |
| 2026-01-27 | $187.12 | $191.53 | $185.10 | $191.38 | 2.7M |
| 2026-01-26 | $185.69 | $189.86 | $183.45 | $185.06 | 3.6M |
| 2026-01-23 | $175.73 | $181.78 | $171.35 | $181.03 | 2.6M |
| 2026-01-22 | $180.98 | $180.98 | $172.97 | $173.28 | 2.5M |
| 2026-01-21 | $181.66 | $187.82 | $178.28 | $180.79 | 3.6M |
| 2026-01-20 | $178.67 | $183.36 | $175.82 | $182.94 | 2.0M |