Southern Copper Stock Price History
NYSE: SCCOBasic MaterialsMetal MiningUSD
209.21+10.55 (+5.31%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SCCO price history at a glance
The price history for Southern Copper (SCCO) on this page begins on January 1, 1996, when the stock closed at $2.51; it most recently closed at $209.21 on October 5, 2026. The highest price in this record is $220.78, reached on August 24, 2026; the latest close is 5.2% below that peak. Across the 30 complete calendar years in the table, SCCO finished higher in 16 and lower in 14. Its best year was 2003 (+223.7%) and its worst was 2008 (-47.3%).
Over roughly 31 years the share price changed +8229.7%, a 15.5% compound annual price return (excluding dividends). In the last 12 months alone, SCCO has gained 66.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1996
- $220.78
- Date of high
- Aug 24, 2026
- Low since 1996
- $1.31
- Date of low
- Oct 29, 2001
- 52-week high
- $220.78
- 52-week low
- $115.74
- Last close
- $209.21
SCCO returns
1 week
+1.79%
1 month
-0.02%
3 months
+20.41%
6 months
+11.05%
Year to date
+50.24%
1 year
+66.40%
3 years
+210.32%
5 years
+238.11%
SCCO price return, excluding dividends.
SCCO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 209.21 | +44.96% |
| 2025 | 144.32 | +66.00% |
| 2024 | 86.94 | +8.08% |
| 2023 | 80.44 | +42.52% |
| 2022 | 56.44 | -2.14% |
| 2021 | 57.67 | -5.24% |
| 2020 | 60.86 | +56.73% |
| 2019 | 38.83 | +33.43% |
| 2018 | 29.10 | -34.37% |
| 2017 | 44.34 | +48.56% |
| 2016 | 29.85 | +22.28% |
| 2015 | 24.41 | -8.16% |
| 2014 | 26.58 | -0.42% |
| 2013 | 26.69 | -26.92% |
| 2012 | 36.52 | +29.49% |
| 2011 | 28.20 | -38.08% |
| 2010 | 45.55 | +48.10% |
| 2009 | 30.76 | +80.13% |
| 2008 | 17.07 | -47.30% |
| 2007 | 32.40 | +92.99% |
| 2006 | 16.79 | +60.91% |
| 2005 | 10.43 | +41.88% |
| 2004 | 7.35 | -3.85% |
| 2003 | 7.65 | +223.67% |
| 2002 | 2.36 | +25.89% |
| 2001 | 1.88 | -6.41% |
| 2000 | 2.01 | -16.60% |
| 1999 | 2.40 | +63.57% |
| 1998 | 1.47 | -31.98% |
| 1997 | 2.16 | -11.20% |
| 1996 | 2.43 | -3.10% |
2026 return is year to date.
SCCO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 203.37 | 210.38 | 203.10 | 209.21 | +5.31% | |
| 198.00 | 201.23 | 196.56 | 198.66 | -0.95% | |
| 199.18 | 200.84 | 198.09 | 200.57 | -1.81% | |
| 206.43 | 207.02 | 199.22 | 204.26 | -0.50% | |
| 206.50 | 207.63 | 203.52 | 205.29 | -0.12% | |
| 201.68 | 206.99 | 201.64 | 205.54 | +3.17% | |
| 202.95 | 202.95 | 196.90 | 199.22 | -1.69% | |
| 204.65 | 211.08 | 201.69 | 202.64 | +0.04% | |
| 203.79 | 205.41 | 199.44 | 202.55 | -0.04% | |
| 196.96 | 203.50 | 196.00 | 202.63 | -0.63% | |
| 201.19 | 204.63 | 200.40 | 203.92 | +1.16% | |
| 199.94 | 203.20 | 197.95 | 201.58 | -0.18% | |
| 200.29 | 202.69 | 197.23 | 201.94 | -2.04% | |
| 199.01 | 208.00 | 198.71 | 206.14 | +4.08% | |
| 198.10 | 198.98 | 193.28 | 198.06 | +1.21% | |
| 196.81 | 196.94 | 193.00 | 195.70 | -0.21% | |
| 195.79 | 197.93 | 193.00 | 196.11 | +3.28% | |
| 192.30 | 194.00 | 186.42 | 189.88 | +0.26% | |
| 190.00 | 190.95 | 186.64 | 189.39 | +0.55% | |
| 184.28 | 190.27 | 183.50 | 188.35 | -2.66% | |
| 195.84 | 199.44 | 192.10 | 193.49 | -0.33% | |
| 196.83 | 198.18 | 192.40 | 194.14 | -7.23% | |
| 210.08 | 213.83 | 207.50 | 209.26 | +0.34% | |
| 206.68 | 213.02 | 205.00 | 208.56 | +4.93% | |
| 196.10 | 201.10 | 196.10 | 198.76 | -0.39% | |
| 208.45 | 209.90 | 198.87 | 199.53 | -2.32% | |
| 204.50 | 209.14 | 202.02 | 204.26 | +1.31% | |
| 203.10 | 209.60 | 200.89 | 201.61 | -3.48% | |
| 212.55 | 213.04 | 205.00 | 208.87 | -0.44% | |
| 217.56 | 217.56 | 209.57 | 209.80 | -3.00% | |
| 214.82 | 219.80 | 213.98 | 216.28 | +1.18% | |
| 217.92 | 220.39 | 212.84 | 213.75 | -2.71% | |
| 212.06 | 219.84 | 210.31 | 219.70 | +2.54% | |
| 219.00 | 220.78 | 211.58 | 214.25 | -0.81% | |
| 206.84 | 217.16 | 206.84 | 216.00 | +8.69% | |
| 190.64 | 199.80 | 190.24 | 198.73 | +2.08% | |
| 192.86 | 198.45 | 191.89 | 194.68 | +3.66% | |
| 188.33 | 190.45 | 185.47 | 187.80 | -2.21% | |
| 190.96 | 193.75 | 186.48 | 192.04 | +4.02% | |
| 187.49 | 189.17 | 184.08 | 184.61 | -1.59% | |
| 191.23 | 194.20 | 187.05 | 187.59 | -3.75% | |
| 199.36 | 199.36 | 192.59 | 194.89 | +0.21% | |
| 197.50 | 198.47 | 190.94 | 194.48 | -1.65% | |
| 196.79 | 202.31 | 194.97 | 197.74 | +0.53% | |
| 195.88 | 198.94 | 193.03 | 196.70 | +3.12% | |
| 192.49 | 193.96 | 190.51 | 190.74 | -2.02% | |
| 197.63 | 199.45 | 194.59 | 194.66 | +0.94% | |
| 191.13 | 195.01 | 191.01 | 192.85 | +4.98% | |
| 178.27 | 184.79 | 176.95 | 183.71 | +1.75% | |
| 181.46 | 182.45 | 176.59 | 180.54 | -1.24% | |
| 180.21 | 183.48 | 177.97 | 182.81 | +5.43% | |
| 173.56 | 179.23 | 169.22 | 173.39 | -1.95% | |
| 171.60 | 177.87 | 168.97 | 176.84 | -0.20% | |
| 176.01 | 178.07 | 171.77 | 177.19 | +0.02% | |
| 180.14 | 180.97 | 176.91 | 177.16 | -1.61% | |
| 187.05 | 189.97 | 179.61 | 180.06 | -6.78% | |
| 185.65 | 194.10 | 185.65 | 193.16 | +3.97% | |
| 180.12 | 185.86 | 177.84 | 185.78 | +7.39% | |
| 171.95 | 175.68 | 171.63 | 172.99 | +1.50% | |
| 167.98 | 175.23 | 167.05 | 170.43 | -1.81% | |
| 174.75 | 178.01 | 172.42 | 173.58 | -3.24% | |
| 182.21 | 182.56 | 174.65 | 179.39 | -0.46% | |
| 179.64 | 182.81 | 177.28 | 180.22 | +4.50% | |
| 171.94 | 177.63 | 170.59 | 172.46 | -0.74% | |
| 171.01 | 175.02 | 171.01 | 173.75 | +0.80% | |
| 171.07 | 173.43 | 167.71 | 172.36 | +4.32% | |
| 163.04 | 166.58 | 159.38 | 165.23 | -1.50% | |
| 167.98 | 169.47 | 163.91 | 167.74 | -2.37% | |
| 173.70 | 174.29 | 171.26 | 171.81 | +1.08% | |
| 168.97 | 173.80 | 167.13 | 169.97 | +1.90% | |
| 170.94 | 171.31 | 166.53 | 166.80 | -3.13% | |
| 170.33 | 172.88 | 168.54 | 172.19 | +3.45% | |
| 168.95 | 168.95 | 164.02 | 166.45 | -1.64% | |
| 169.96 | 175.44 | 168.08 | 169.23 | -1.99% | |
| 170.71 | 176.14 | 168.84 | 172.66 | +1.68% | |
| 170.24 | 173.04 | 167.69 | 169.80 | -3.77% | |
| 176.84 | 180.80 | 174.39 | 176.45 | -5.97% | |
| 188.07 | 189.68 | 185.09 | 187.66 | -1.57% | |
| 190.56 | 191.82 | 187.14 | 190.64 | +0.65% | |
| 192.60 | 200.59 | 189.15 | 189.41 | -1.47% | |
| 192.69 | 196.22 | 189.97 | 192.22 | +0.68% | |
| 197.63 | 199.43 | 189.87 | 190.93 | +1.81% | |
| 183.29 | 188.21 | 182.50 | 187.54 | +4.19% | |
| 168.68 | 180.21 | 166.21 | 180.00 | +8.58% | |
| 168.99 | 171.45 | 163.54 | 165.77 | -4.23% | |
| 171.81 | 176.90 | 165.71 | 173.09 | +2.75% | |
| 174.59 | 174.59 | 167.81 | 168.46 | -1.44% | |
| 184.65 | 184.84 | 170.26 | 170.92 | -10.88% | |
| 190.64 | 192.67 | 188.75 | 191.79 | -1.27% | |
| 195.90 | 197.58 | 190.80 | 194.26 | -2.37% | |
| 194.25 | 200.78 | 193.87 | 198.98 | +3.47% | |
| 186.67 | 195.31 | 185.35 | 192.31 | +1.74% | |
| 190.96 | 192.14 | 186.56 | 189.03 | -1.84% | |
| 183.69 | 193.57 | 181.38 | 192.57 | +3.80% | |
| 185.34 | 186.96 | 182.92 | 185.52 | -1.12% | |
| 182.30 | 187.75 | 181.83 | 187.63 | +5.68% | |
| 176.63 | 178.69 | 174.94 | 177.54 | +0.31% | |
| 172.02 | 179.67 | 169.96 | 177.00 | +2.89% | |
| 168.94 | 173.11 | 167.20 | 172.03 | +3.01% | |
| 166.39 | 169.81 | 163.27 | 167.00 | -1.69% | |
| 176.40 | 176.40 | 167.18 | 169.86 | -2.76% | |
| 177.13 | 177.52 | 172.55 | 174.68 | -6.22% | |
| 187.76 | 188.27 | 183.07 | 186.26 | -1.77% | |
| 189.64 | 192.62 | 185.90 | 189.61 | +1.07% | |
| 178.07 | 187.84 | 175.15 | 187.60 | +3.52% | |
| 184.36 | 187.86 | 180.72 | 181.22 | -0.03% | |
| 179.61 | 184.35 | 179.61 | 181.28 | +3.20% | |
| 182.32 | 184.03 | 175.14 | 175.65 | -2.38% | |
| 176.10 | 181.57 | 174.15 | 179.93 | +7.53% | |
| 168.17 | 169.85 | 165.91 | 167.33 | +2.84% | |
| 165.42 | 166.13 | 162.30 | 162.70 | -2.85% | |
| 164.86 | 168.89 | 163.39 | 167.48 | -0.30% | |
| 169.01 | 170.12 | 165.28 | 167.97 | +1.94% | |
| 166.83 | 167.81 | 162.88 | 164.79 | -1.21% | |
| 170.21 | 171.32 | 165.07 | 166.80 | -4.28% | |
| 176.10 | 177.96 | 172.19 | 174.27 | -1.28% | |
| 179.15 | 180.44 | 175.88 | 176.53 | -1.00% | |
| 183.65 | 190.56 | 176.22 | 178.31 | -2.91% | |
| 183.80 | 185.86 | 182.46 | 183.65 | +2.28% | |
| 185.71 | 188.78 | 178.68 | 179.56 | -3.79% | |
| 185.96 | 188.67 | 184.44 | 186.63 | -1.83% | |
| 188.33 | 191.76 | 184.91 | 190.11 | +3.22% | |
| 187.74 | 189.00 | 182.88 | 184.18 | -0.55% | |
| 185.89 | 190.19 | 183.37 | 185.20 | -2.10% | |
| 192.94 | 194.62 | 189.07 | 189.19 | -1.53% | |
| 185.88 | 192.26 | 184.73 | 192.13 | +1.98% | |
| 187.84 | 192.13 | 186.39 | 188.39 | +2.40% | |
| 181.90 | 185.77 | 180.46 | 183.98 | +0.47% | |
| 184.97 | 185.89 | 179.50 | 183.12 | +7.59% | |
| 172.24 | 172.79 | 167.18 | 170.21 | -1.53% | |
| 172.68 | 174.92 | 169.84 | 172.85 | -0.65% | |
| 166.26 | 175.23 | 165.12 | 173.98 | -0.07% | |
| 173.24 | 177.35 | 171.21 | 174.10 | +3.42% | |
| 159.47 | 168.65 | 159.47 | 168.34 | +8.02% | |
| 162.99 | 163.56 | 153.78 | 155.83 | -1.72% | |
| 155.27 | 162.06 | 154.58 | 158.56 | +1.45% | |
| 155.08 | 157.39 | 152.81 | 156.30 | -3.46% | |
| 162.34 | 164.00 | 159.57 | 161.91 | +3.51% | |
| 153.56 | 157.03 | 149.87 | 156.42 | +0.18% | |
| 153.86 | 159.07 | 152.27 | 156.14 | +4.51% | |
| 155.63 | 156.96 | 148.09 | 149.41 | -4.44% | |
| 153.71 | 157.52 | 148.99 | 156.35 | -4.14% | |
| 167.07 | 167.89 | 162.58 | 163.11 | -5.82% | |
| 172.43 | 176.06 | 170.25 | 173.19 | +0.12% | |
| 171.44 | 173.78 | 168.28 | 172.97 | +3.49% | |
| 176.10 | 176.40 | 167.09 | 167.13 | -5.39% | |
| 185.50 | 185.50 | 176.53 | 176.65 | -5.97% | |
| 188.10 | 189.47 | 182.95 | 187.86 | -2.11% | |
| 189.68 | 195.92 | 188.42 | 191.91 | +2.90% | |
| 175.13 | 187.20 | 173.70 | 186.51 | +3.07% | |
| 181.79 | 186.77 | 178.80 | 180.97 | -3.60% | |
| 196.31 | 197.27 | 183.69 | 187.72 | -7.16% | |
| 205.12 | 206.81 | 200.86 | 202.19 | +0.21% | |
| 201.63 | 204.38 | 189.32 | 201.77 | -5.77% | |
| 213.95 | 216.72 | 210.85 | 214.11 | +0.25% | |
| 210.51 | 219.04 | 209.50 | 213.58 | +1.21% | |
| 204.97 | 212.29 | 201.55 | 211.03 | +0.23% | |
| 208.71 | 215.98 | 207.25 | 210.54 | +2.14% | |
| 200.91 | 208.22 | 199.99 | 206.13 | +1.76% | |
| 195.91 | 203.67 | 195.25 | 202.57 | +3.00% | |
| 187.39 | 196.85 | 187.39 | 196.66 | +3.58% | |
| 186.03 | 191.66 | 182.70 | 189.87 | +0.73% | |
| 188.79 | 192.06 | 185.52 | 188.49 | +2.48% | |
| 187.17 | 187.54 | 177.67 | 183.93 | -5.05% | |
| 187.37 | 195.35 | 184.01 | 193.72 | +0.08% | |
| 204.36 | 205.06 | 193.23 | 193.57 | -4.20% | |
| 199.96 | 203.30 | 194.46 | 202.05 | +3.83% | |
| 198.50 | 200.32 | 192.83 | 194.60 | -3.74% | |
| 195.09 | 203.69 | 194.74 | 202.16 | +4.12% | |
| 186.35 | 194.48 | 184.98 | 194.16 | +5.58% | |
| 186.24 | 186.84 | 180.20 | 183.89 | -3.32% | |
| 208.89 | 209.28 | 184.41 | 190.21 | -9.04% | |
| 198.83 | 209.36 | 197.24 | 209.10 | +11.74% | |
| 183.93 | 188.79 | 182.85 | 187.13 | +1.30% | |
| 192.77 | 197.45 | 182.27 | 184.72 | -8.47% | |
| 206.62 | 212.38 | 194.40 | 201.82 | +4.92% | |
| 195.43 | 195.53 | 184.66 | 192.35 | +1.71% | |
| 184.90 | 189.26 | 182.91 | 189.11 | +3.41% | |
| 183.49 | 187.61 | 181.28 | 182.87 | +2.23% | |
| 173.65 | 179.63 | 169.32 | 178.88 | +4.47% | |
| 178.83 | 178.83 | 170.92 | 171.22 | -4.16% | |
| 179.50 | 185.60 | 176.16 | 178.65 | -1.18% | |
| 176.55 | 181.19 | 173.74 | 180.77 | +2.93% | |
| 174.57 | 176.03 | 170.83 | 175.63 | -1.10% | |
| 173.11 | 178.75 | 172.38 | 177.59 | +1.50% | |
| 170.74 | 176.09 | 169.85 | 174.96 | +3.38% | |
| 171.80 | 172.04 | 168.31 | 169.24 | -0.93% | |
| 167.80 | 172.17 | 167.46 | 170.82 | +3.21% | |
| 158.15 | 166.05 | 157.20 | 165.51 | +6.21% | |
| 151.08 | 156.44 | 149.59 | 155.83 | +1.56% | |
| 152.37 | 153.59 | 147.14 | 153.44 | -1.24% | |
| 153.35 | 156.84 | 152.99 | 155.37 | +3.69% | |
| 148.93 | 151.20 | 147.39 | 149.85 | +3.83% | |
| 142.35 | 144.69 | 140.54 | 144.32 | +3.64% | |
| 140.32 | 140.46 | 137.82 | 139.25 | -1.38% | |
| 144.11 | 144.86 | 141.02 | 141.20 | +0.12% | |
| 141.46 | 142.67 | 139.49 | 141.03 | -2.82% | |
| 146.43 | 147.71 | 144.78 | 145.12 | +0.94% | |
| 145.12 | 145.12 | 142.41 | 143.77 | +0.07% | |
| 144.60 | 144.86 | 141.87 | 143.67 | +0.57% | |
| 142.55 | 143.55 | 141.38 | 142.85 | +2.21% | |
| 137.72 | 142.09 | 137.72 | 139.77 | +1.21% | |
| 137.82 | 138.56 | 135.55 | 138.10 | +0.59% | |
| 137.88 | 138.56 | 136.38 | 137.29 | +0.84% | |
| 137.34 | 139.97 | 135.89 | 136.15 | -2.50% | |
| 141.17 | 141.17 | 138.52 | 139.63 | +1.02% | |
| 144.62 | 145.35 | 137.67 | 138.22 | -3.54% | |
| 140.16 | 144.55 | 139.22 | 143.29 | +2.54% | |
| 137.56 | 139.83 | 135.61 | 139.75 | +2.55% | |
| 133.94 | 137.80 | 133.32 | 136.27 | -0.45% | |
| 136.85 | 137.68 | 135.71 | 136.89 | +0.45% | |
| 137.82 | 140.01 | 136.24 | 136.28 | +0.33% | |
| 133.46 | 135.93 | 132.06 | 135.83 | +0.98% | |
| 135.48 | 136.51 | 133.48 | 134.51 | +2.74% | |
| 131.25 | 132.00 | 129.34 | 130.93 | +0.10% | |
| 132.38 | 133.40 | 130.72 | 130.80 | -0.01% | |
| 131.13 | 131.50 | 129.82 | 130.82 | +1.32% | |
| 126.91 | 130.97 | 126.82 | 129.12 | +3.03% | |
| 125.21 | 126.57 | 124.02 | 125.32 | +1.83% | |
| 120.72 | 123.54 | 120.72 | 123.07 | +2.51% | |
| 116.49 | 120.58 | 115.74 | 120.05 | +3.06% | |
| 122.91 | 123.79 | 115.92 | 116.49 | -4.28% | |
| 122.29 | 123.94 | 120.61 | 121.69 | +1.00% | |
| 122.06 | 123.22 | 120.06 | 120.49 | -2.29% | |
| 126.18 | 126.98 | 121.83 | 123.31 | -2.79% | |
| 124.82 | 129.06 | 123.38 | 126.85 | -1.01% | |
| 133.31 | 134.15 | 127.65 | 128.15 | -3.47% | |
| 135.22 | 135.94 | 132.76 | 132.76 | -0.47% | |
| 134.80 | 134.80 | 132.59 | 133.38 | -0.70% | |
| 134.97 | 135.38 | 132.92 | 134.31 | +2.11% | |
| 130.47 | 132.01 | 129.27 | 131.54 | -0.46% | |
| 131.64 | 133.59 | 130.38 | 132.15 | +0.97% | |
| 127.01 | 131.25 | 126.91 | 130.88 | +3.92% | |
| 127.73 | 128.67 | 125.19 | 125.94 | -5.42% | |
| 133.65 | 133.65 | 130.16 | 133.16 | -0.37% | |
| 135.14 | 136.25 | 132.89 | 133.65 | -0.93% | |
| 134.74 | 136.10 | 132.78 | 134.91 | -1.11% | |
| 136.09 | 139.44 | 135.29 | 136.42 | +2.40% | |
| 126.56 | 133.80 | 126.43 | 133.23 | +4.04% | |
| 126.14 | 128.24 | 125.48 | 128.05 | +2.82% | |
| 124.12 | 126.23 | 123.00 | 124.54 | +0.76% | |
| 126.15 | 126.39 | 123.44 | 123.61 | +1.14% | |
| 122.72 | 124.07 | 120.59 | 122.21 | -1.09% | |
| 125.18 | 126.60 | 122.96 | 123.56 | -4.91% | |
| 127.58 | 130.23 | 126.56 | 129.93 | +3.95% | |
| 127.03 | 127.83 | 123.79 | 124.99 | -2.60% | |
| 128.55 | 131.12 | 126.68 | 128.32 | +1.04% | |
| 128.05 | 128.24 | 125.53 | 127.01 | +0.88% | |
| 124.55 | 127.84 | 122.78 | 125.90 | -1.84% | |
| 126.41 | 129.09 | 124.98 | 128.26 | +6.47% | |
| 126.72 | 127.23 | 120.18 | 120.46 | -4.19% | |
| 130.69 | 131.43 | 124.99 | 125.72 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SCCO chart for longer ranges.