Southern Copper Corporation Common Stock (SCCO)

Historical Prices For Southern Copper Corporation Common Stock (SCCO)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	92.92	94.48	92.40	94.36	902,879	94.36
4/01/2025	93.00	94.41	92.29	93.88	1,138,744	93.88
3/31/2025	91.09	94.07	90.16	93.46	1,155,005	93.46
3/28/2025	96.14	97.91	93.90	94.14	1,136,313	94.14
3/27/2025	95.93	97.42	94.67	96.84	1,330,401	96.84
3/26/2025	101.99	101.99	96.82	97.70	1,940,113	97.70
3/25/2025	101.15	102.53	100.72	101.48	2,644,750	101.48
3/24/2025	101.62	103.67	99.02	99.64	2,368,487	99.64
3/21/2025	97.64	101.62	96.00	100.41	5,119,653	100.41
3/20/2025	98.51	100.50	98.04	99.22	1,199,179	99.22
3/19/2025	99.09	100.46	98.33	99.54	1,244,292	99.54
3/18/2025	99.00	99.34	97.06	98.80	973,419	98.80
3/17/2025	96.97	98.77	96.72	97.88	1,497,260	97.88
3/14/2025	93.77	96.27	93.42	96.13	1,678,628	96.13
3/13/2025	91.53	94.73	91.38	92.41	2,026,247	92.41
3/12/2025	90.01	91.04	88.31	90.34	1,338,401	90.34
3/11/2025	88.89	90.67	87.38	88.86	1,567,250	88.86
3/10/2025	88.15	89.95	86.62	88.46	1,806,171	88.46
3/07/2025	89.96	91.60	88.33	90.96	2,167,483	90.96
3/06/2025	90.12	92.49	90.00	90.82	1,204,287	90.82
3/05/2025	89.25	90.51	88.19	90.49	2,097,354	90.49
3/04/2025	86.15	87.56	84.33	85.92	1,297,314	85.92
3/03/2025	91.81	92.25	86.36	86.71	1,178,536	86.71
2/28/2025	88.35	88.98	87.57	88.93	1,542,652	88.93
2/27/2025	93.07	93.98	90.17	90.49	1,044,630	90.49
2/26/2025	94.56	95.54	93.04	93.25	1,699,349	93.25
2/25/2025	93.01	93.57	91.07	93.02	1,030,188	93.02
2/24/2025	92.76	93.67	91.58	92.90	863,272	92.90
2/21/2025	97.70	97.70	92.55	92.91	1,104,869	92.91
2/20/2025	97.11	98.68	96.90	97.82	1,089,173	97.82
2/19/2025	96.50	96.95	94.90	96.38	934,261	96.38
2/18/2025	97.17	97.43	95.37	97.43	1,159,918	97.43
2/14/2025	99.20	100.11	96.84	97.27	1,946,979	97.27
2/13/2025	94.83	98.13	93.15	97.84	1,783,796	97.84
2/12/2025	92.30	95.17	92.22	94.26	1,366,651	94.26
2/11/2025	92.35	93.58	92.06	92.09	991,526	92.09
2/10/2025	98.23	98.42	96.58	97.04	1,050,996	96.34
2/07/2025	97.50	99.69	96.44	96.72	1,160,390	96.03
2/06/2025	95.76	96.97	94.61	94.61	1,470,836	93.93
2/05/2025	92.50	93.71	91.86	93.43	1,380,261	92.76
2/04/2025	91.43	93.44	90.69	93.26	1,480,784	92.59
2/03/2025	90.00	91.37	88.15	89.93	1,472,721	89.29
1/31/2025	92.05	93.52	90.79	91.62	1,217,095	90.96
1/30/2025	93.03	93.32	91.86	92.65	1,507,450	91.99
1/29/2025	90.94	92.16	90.26	91.37	1,678,638	90.72
1/28/2025	94.46	94.71	90.05	90.52	1,782,259	89.87
1/27/2025	94.56	94.82	93.36	94.14	1,254,183	93.47
1/24/2025	98.41	99.44	96.33	96.50	953,052	95.81
1/23/2025	95.28	97.98	93.73	97.18	1,145,371	96.48
1/22/2025	98.77	99.33	96.35	96.35	1,526,939	95.66
1/21/2025	99.00	99.35	97.88	98.68	1,643,877	97.97
1/17/2025	97.61	99.96	96.93	98.12	703,676	97.42
1/16/2025	97.50	97.61	96.48	97.42	723,707	96.72
1/15/2025	98.08	98.27	95.93	96.99	711,084	96.30
1/14/2025	95.50	95.56	94.29	95.34	625,653	94.66
1/13/2025	93.72	95.27	93.66	94.75	799,015	94.07
1/10/2025	96.95	97.10	94.14	94.61	985,928	93.93
1/08/2025	93.18	95.69	92.74	95.60	1,141,668	94.92
1/07/2025	94.40	94.42	92.98	93.78	940,739	93.11
1/06/2025	93.94	94.61	93.39	93.56	1,234,410	92.89
1/03/2025	92.31	92.89	91.20	92.01	695,893	91.35