Southern Copper CorporationSCCONYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $175.91 | $181.42 | $175.00 | $180.26 | 2.19M |
| 1/13/2026 | $177.00 | $177.25 | $173.41 | $174.37 | 2.63M |
| 1/12/2026 | $172.88 | $177.39 | $172.53 | $176.00 | 2.78M |
| 1/9/2026 | $162.94 | $171.08 | $161.96 | $170.52 | 2.85M |
| 1/8/2026 | $155.66 | $161.18 | $154.12 | $160.55 | 2.57M |
| 1/7/2026 | $156.99 | $158.24 | $151.60 | $158.09 | 2.16M |
| 1/6/2026 | $158.00 | $161.59 | $157.63 | $160.08 | 1.66M |
| 1/5/2026 | $153.44 | $155.78 | $151.86 | $154.39 | 1.37M |
| 1/2/2026 | $146.66 | $149.07 | $144.79 | $148.69 | 1.18M |
| 12/31/2025 | $144.57 | $144.72 | $142.00 | $143.47 | 931,231 |
| 12/30/2025 | $148.48 | $149.25 | $145.29 | $145.48 | 848,718 |
| 12/29/2025 | $145.75 | $146.99 | $143.72 | $145.30 | 1.12M |
| 12/26/2025 | $150.87 | $152.19 | $149.17 | $149.52 | 1.10M |
| 12/24/2025 | $149.51 | $149.51 | $146.72 | $148.13 | 346,708 |
| 12/23/2025 | $148.98 | $149.25 | $146.17 | $148.02 | 946,900 |
| 12/22/2025 | $146.87 | $147.90 | $145.66 | $147.18 | 949,846 |
| 12/19/2025 | $141.89 | $146.39 | $141.89 | $144.00 | 1.89M |
| 12/18/2025 | $142.00 | $142.76 | $139.66 | $142.28 | 847,528 |
| 12/17/2025 | $142.06 | $142.76 | $140.51 | $141.45 | 904,823 |
| 12/16/2025 | $141.50 | $144.21 | $140.01 | $140.27 | 1.08M |
| 12/15/2025 | $145.45 | $145.45 | $142.72 | $143.86 | 937,602 |
| 12/12/2025 | $149.00 | $149.75 | $141.84 | $142.41 | 1.75M |
| 12/11/2025 | $144.41 | $148.93 | $143.44 | $147.63 | 1.25M |
| 12/10/2025 | $141.73 | $144.07 | $139.72 | $143.98 | 992,325 |
| 12/9/2025 | $138.00 | $141.97 | $137.36 | $140.40 | 955,590 |
| 12/8/2025 | $141.00 | $141.85 | $139.82 | $141.04 | 788,648 |
| 12/5/2025 | $142.00 | $144.25 | $140.37 | $140.41 | 1.26M |
| 12/4/2025 | $137.50 | $140.05 | $136.06 | $139.95 | 892,100 |
| 12/3/2025 | $139.58 | $140.65 | $137.52 | $138.59 | 1.17M |
| 12/2/2025 | $135.23 | $136.00 | $133.26 | $134.90 | 1.02M |
| 12/1/2025 | $136.39 | $137.44 | $134.68 | $134.76 | 1.04M |
| 11/28/2025 | $135.10 | $135.48 | $133.75 | $134.78 | 926,114 |
| 11/26/2025 | $130.75 | $134.94 | $130.66 | $133.03 | 1.38M |
| 11/25/2025 | $129.00 | $130.40 | $127.78 | $129.12 | 825,844 |
| 11/24/2025 | $124.38 | $127.28 | $124.38 | $126.80 | 1.37M |
| 11/21/2025 | $120.02 | $124.23 | $119.25 | $123.69 | 1.22M |
| 11/20/2025 | $126.63 | $127.54 | $119.43 | $120.02 | 1.53M |
| 11/19/2025 | $126.00 | $127.69 | $124.26 | $125.38 | 1.60M |
| 11/18/2025 | $125.76 | $126.95 | $123.70 | $124.14 | 1.72M |
| 11/17/2025 | $130.00 | $130.83 | $125.52 | $127.05 | 1.53M |
| 11/14/2025 | $128.60 | $132.97 | $127.12 | $130.69 | 757,956 |
| 11/13/2025 | $137.35 | $138.21 | $131.52 | $132.03 | 1.37M |
| 11/12/2025 | $139.32 | $140.06 | $136.78 | $136.78 | 826,379 |
| 11/11/2025 | $138.82 | $138.82 | $136.53 | $137.35 | 851,627 |
| 11/10/2025 | $138.99 | $139.42 | $136.87 | $138.31 | 1.03M |
| 11/7/2025 | $134.36 | $135.94 | $133.12 | $135.46 | 1.09M |
| 11/6/2025 | $135.56 | $137.57 | $134.26 | $136.08 | 1.89M |
| 11/5/2025 | $130.80 | $135.16 | $130.69 | $134.77 | 1.34M |
| 11/4/2025 | $131.53 | $132.50 | $128.91 | $129.69 | 2.08M |
| 11/3/2025 | $137.63 | $137.63 | $134.04 | $137.12 | 1.39M |
| 10/31/2025 | $139.17 | $140.31 | $136.85 | $137.63 | 1.56M |
| 10/30/2025 | $138.75 | $140.14 | $136.74 | $138.93 | 1.43M |
| 10/29/2025 | $140.14 | $143.59 | $139.32 | $140.49 | 1.74M |
| 10/28/2025 | $130.33 | $137.79 | $130.19 | $137.19 | 1.88M |
| 10/27/2025 | $129.90 | $132.06 | $129.22 | $131.87 | 1.50M |
| 10/24/2025 | $127.81 | $129.99 | $126.66 | $128.25 | 1.02M |
| 10/23/2025 | $129.91 | $130.15 | $127.12 | $127.29 | 1.02M |
| 10/22/2025 | $126.38 | $127.76 | $124.18 | $125.85 | 1.28M |
| 10/21/2025 | $128.90 | $130.37 | $126.62 | $127.24 | 1.79M |
| 10/20/2025 | $131.38 | $134.11 | $130.33 | $133.80 | 1.22M |
| 10/17/2025 | $131.93 | $132.76 | $128.56 | $129.81 | 1.29M |