MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SCCO — Southern Copper Corporation
NYSESouthern Copper Corporation
$198.66
-1.91(-0.95%)
- O
- 198.00
- H
- 201.23
- L
- 196.56
- V
- 852.85K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$198.66
Period Return+121.45%
Period High$221.67
Period Low$83.29
Avg Daily Volume1.51M
Total Trading Days365
SCCO — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $198.00 | $201.23 | $196.56 | $198.66 | $-1.91 | -0.95% | 852,845 | $198.31 | $196.56 $201.23 |
| Oct 7, 2026 | $199.18 | $200.84 | $198.09 | $200.57 | $-3.69 | -1.81% | 720,341 | $199.76 | $198.09 $200.84 |
| Oct 6, 2026 | $206.43 | $207.02 | $199.22 | $204.26 | $-1.03 | -0.50% | 1,048,409 | $204.11 | $199.22 $207.02 |
| Oct 5, 2026 | $206.50 | $207.63 | $203.52 | $205.29 | $-0.25 | -0.12% | 957,791 | $206.00 | $203.52 $207.63 |
| Oct 2, 2026 | $201.68 | $206.99 | $201.64 | $205.54 | +$6.32 | +3.17% | 882,657 | $204.85 | $201.64 $206.99 |
| Oct 1, 2026 | $202.95 | $202.95 | $196.90 | $199.22 | $-3.42 | -1.69% | 971,269 | $198.73 | $196.90 $202.95 |
| Sep 30, 2026 | $204.65 | $211.08 | $201.69 | $202.64 | +$0.09 | +0.04% | 1,274,116 | $204.20 | $201.69 $211.08 |
| Sep 29, 2026 | $203.79 | $205.41 | $199.44 | $202.55 | $-0.08 | -0.04% | 829,045 | $202.32 | $199.44 $205.41 |
| Sep 28, 2026 | $196.96 | $203.50 | $196.00 | $202.63 | $-1.29 | -0.63% | 907,577 | $201.82 | $196.00 $203.50 |
| Sep 25, 2026 | $201.19 | $204.63 | $200.40 | $203.92 | +$2.34 | +1.16% | 777,195 | $203.02 | $200.40 $204.63 |
| Sep 24, 2026 | $199.94 | $203.20 | $197.95 | $201.58 | $-0.36 | -0.18% | 808,857 | $200.99 | $197.95 $203.20 |
| Sep 23, 2026 | $200.29 | $202.69 | $197.23 | $201.94 | $-4.20 | -2.04% | 998,221 | $200.61 | $197.23 $202.69 |
| Sep 22, 2026 | $199.01 | $208.00 | $198.71 | $206.14 | +$8.08 | +4.08% | 1,004,266 | $205.00 | $198.71 $208.00 |
| Sep 21, 2026 | $198.10 | $198.98 | $193.28 | $198.06 | +$2.36 | +1.21% | 1,060,532 | $196.67 | $193.28 $198.98 |
| Sep 18, 2026 | $196.81 | $196.94 | $193.00 | $195.70 | $-0.41 | -0.21% | 1,387,024 | $195.25 | $193.00 $196.94 |
| Sep 17, 2026 | $195.79 | $197.93 | $193.00 | $196.11 | +$6.23 | +3.28% | 907,775 | $196.19 | $193.00 $197.93 |
| Sep 16, 2026 | $192.30 | $194.00 | $186.42 | $189.88 | +$0.49 | +0.26% | 942,551 | $190.76 | $186.42 $194.00 |
| Sep 15, 2026 | $190.00 | $190.95 | $186.64 | $189.39 | +$1.04 | +0.55% | 781,536 | $188.71 | $186.64 $190.95 |
| Sep 14, 2026 | $184.28 | $190.27 | $183.50 | $188.35 | $-5.14 | -2.66% | 888,191 | $187.70 | $183.50 $190.27 |
| Sep 11, 2026 | $195.84 | $199.44 | $192.10 | $193.49 | $-0.65 | -0.33% | 774,365 | $194.62 | $192.10 $199.44 |
| Sep 10, 2026 | $196.83 | $198.18 | $192.40 | $194.14 | $-15.12 | -7.23% | 1,747,762 | $195.10 | $192.40 $198.18 |
| Sep 9, 2026 | $210.08 | $213.83 | $207.50 | $209.26 | +$0.70 | +0.34% | 1,797,148 | $209.66 | $207.50 $213.83 |
| Sep 8, 2026 | $206.68 | $213.02 | $205.00 | $208.56 | +$9.80 | +4.93% | 1,416,792 | $209.70 | $205.00 $213.02 |
| Sep 4, 2026 | $196.10 | $201.10 | $196.10 | $198.76 | $-0.77 | -0.39% | 840,398 | $199.12 | $196.10 $201.10 |
| Sep 3, 2026 | $208.45 | $209.90 | $198.87 | $199.53 | $-4.73 | -2.32% | 1,241,725 | $200.76 | $198.87 $209.90 |
| Sep 2, 2026 | $204.50 | $209.14 | $202.02 | $204.26 | +$2.65 | +1.31% | 784,829 | $204.55 | $202.02 $209.14 |
| Sep 1, 2026 | $203.10 | $209.60 | $200.89 | $201.61 | $-7.26 | -3.48% | 970,351 | $203.29 | $200.89 $209.60 |
| Aug 31, 2026 | $212.55 | $213.04 | $205.00 | $208.87 | $-0.93 | -0.44% | 1,332,283 | $208.47 | $205.00 $213.04 |
| Aug 28, 2026 | $217.56 | $217.56 | $209.57 | $209.80 | $-6.48 | -3.00% | 1,342,401 | $211.21 | $209.57 $217.56 |
| Aug 27, 2026 | $214.82 | $219.80 | $213.98 | $216.28 | +$2.53 | +1.18% | 1,307,814 | $217.02 | $213.98 $219.80 |