Southern Copper Corporation Common Stock (SCCO)

Historical Prices For Southern Copper Corporation Common Stock (SCCO)

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	96.75	97.65	95.66	96.07	1,673,109	96.07
6/04/2025	93.20	94.36	92.60	93.74	1,160,490	93.74
6/03/2025	91.71	92.97	90.81	92.50	1,219,170	92.50
6/02/2025	92.96	93.54	91.65	92.45	1,143,362	92.45
5/30/2025	91.75	91.75	89.57	90.91	1,312,415	90.91
5/29/2025	92.95	93.12	91.81	92.39	1,053,275	92.39
5/28/2025	92.72	92.72	91.39	91.74	679,680	91.74
5/27/2025	92.34	94.30	92.34	93.16	1,021,651	93.16
5/23/2025	89.31	92.81	89.31	92.34	1,072,256	92.34
5/22/2025	90.19	90.70	89.19	90.42	882,785	90.42
5/21/2025	91.13	92.29	90.41	90.93	984,565	90.93
5/20/2025	91.65	92.13	91.25	91.67	779,384	91.67
5/19/2025	89.23	91.74	89.06	91.63	913,507	91.63
5/16/2025	91.11	91.47	88.54	90.79	1,174,710	90.79
5/15/2025	92.50	92.61	90.91	92.21	1,000,286	92.21
5/14/2025	93.06	93.69	92.43	93.40	791,435	93.40
5/13/2025	92.46	94.04	92.26	93.29	768,112	93.29
5/12/2025	92.88	94.20	91.29	92.26	1,381,353	92.26
5/09/2025	89.00	89.44	88.13	89.38	1,022,848	89.38
5/08/2025	87.25	88.88	87.12	88.08	984,339	88.08
5/07/2025	89.40	89.70	86.59	87.46	1,326,294	87.46
5/06/2025	88.57	90.72	88.10	90.52	1,034,333	90.52
5/05/2025	89.97	90.15	88.51	88.55	664,006	88.55
5/02/2025	90.71	90.90	89.27	90.14	796,239	90.14
5/01/2025	89.83	91.47	89.47	89.84	1,198,074	88.35
4/30/2025	88.64	89.66	87.11	89.52	1,918,630	88.04
4/29/2025	93.65	94.61	92.80	92.87	1,178,345	91.33
4/28/2025	94.30	95.27	92.86	93.82	1,057,986	92.27
4/25/2025	93.76	95.11	93.16	94.28	1,610,129	92.72
4/24/2025	93.73	96.42	92.92	95.83	1,395,177	94.24
4/23/2025	91.71	94.07	91.71	92.25	1,578,364	90.72
4/22/2025	88.33	89.77	88.04	89.11	1,023,171	87.63
4/21/2025	86.96	87.43	84.97	86.64	1,099,228	85.20
4/17/2025	86.23	87.26	85.14	86.26	1,058,476	84.83
4/16/2025	86.74	87.89	85.38	86.19	1,701,964	84.76
4/15/2025	87.00	87.70	85.87	86.83	1,256,718	85.39
4/14/2025	85.83	88.82	85.44	87.67	2,013,424	86.22
4/11/2025	83.58	85.68	82.56	84.63	1,845,794	83.23
4/10/2025	83.00	83.07	79.26	81.84	2,536,433	80.48
4/09/2025	77.80	85.34	74.87	84.42	2,247,704	83.02
4/08/2025	81.92	82.16	74.84	75.63	2,009,981	74.38
4/07/2025	75.36	82.42	75.06	79.40	3,065,989	78.08
4/04/2025	81.60	81.96	77.43	78.39	2,941,542	77.09
4/03/2025	89.62	90.88	86.50	86.73	2,119,326	85.29
4/02/2025	92.92	94.48	92.40	94.36	902,879	92.80
4/01/2025	93.00	94.41	92.29	93.88	1,138,744	92.32
3/31/2025	91.09	94.07	90.16	93.46	1,155,005	91.91
3/28/2025	96.14	97.91	93.90	94.14	1,136,313	92.58
3/27/2025	95.93	97.42	94.67	96.84	1,330,401	95.24
3/26/2025	101.99	101.99	96.82	97.70	1,939,887	96.08
3/25/2025	101.15	102.53	100.72	101.48	2,644,750	99.80
3/24/2025	101.62	103.67	99.02	99.64	2,368,487	97.99
3/21/2025	97.64	101.62	96.00	100.41	5,119,653	98.75
3/20/2025	98.51	100.50	98.04	99.22	1,199,179	97.58
3/19/2025	99.09	100.46	98.33	99.54	1,244,292	97.89
3/18/2025	99.00	99.34	97.06	98.80	973,419	97.16
3/17/2025	96.97	98.77	96.72	97.88	1,497,260	96.26
3/14/2025	93.77	96.27	93.42	96.13	1,678,628	94.54
3/13/2025	91.53	94.73	91.38	92.41	2,026,247	90.88
3/12/2025	90.01	91.04	88.31	90.34	1,338,401	88.84
3/11/2025	88.89	90.67	87.38	88.86	1,567,250	87.39
3/10/2025	88.15	89.95	86.62	88.46	1,806,171	86.99
3/07/2025	89.96	91.60	88.33	90.96	2,167,483	89.45
3/06/2025	90.12	92.49	90.00	90.82	1,204,287	89.32