Santacruz Silver Mining Stock Price History
NASDAQ: SCZMBasic MaterialsPrecious MetalsUSD
9.11+0.63 (+7.43%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SCZM price history at a glance
The price history for Santacruz Silver Mining (SCZM) on this page begins on October 1, 2012, when the stock closed at $9.31; it most recently closed at $9.11 on October 5, 2026. The highest price in this record is $17.65, reached on January 26, 2026; the latest close is 48.4% below that peak. Across the 13 complete calendar years in the table, SCZM finished higher in 6 and lower in 7. Its best year was 2025 (+1063.4%) and its worst was 2015 (-78.8%).
Over roughly 14 years the share price changed -2.1%, a -0.2% compound annual price return (excluding dividends). In the last 12 months alone, SCZM has gained 31.6%. 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 2012
- $17.65
- Date of high
- Jan 26, 2026
- Low since 2012
- $0.0752
- Date of low
- May 22, 2023
- 52-week high
- $17.65
- 52-week low
- $4.68
- Last close
- $9.11
SCZM returns
1 week
+3.52%
1 month
-12.66%
3 months
+39.94%
6 months
+14.02%
Year to date
-5.69%
1 year
+31.65%
3 years
+1465.29%
5 years
+728.18%
SCZM price return, excluding dividends.
SCZM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.11 | -3.09% |
| 2025 | 9.40 | +1063.37% |
| 2024 | 0.808 | +9.19% |
| 2023 | 0.74 | -38.33% |
| 2022 | 1.20 | +25.00% |
| 2021 | 0.96 | -37.19% |
| 2020 | 1.53 | +210.65% |
| 2019 | 0.492 | +147.98% |
| 2018 | 0.1984 | -44.83% |
| 2017 | 0.3596 | -59.54% |
| 2016 | 0.8888 | +232.63% |
| 2015 | 0.2672 | -78.79% |
| 2014 | 1.26 | -65.68% |
| 2013 | 3.67 | -58.47% |
| 2012* | 8.84 | -5.03% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
SCZM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.74 | 9.18 | 8.66 | 9.11 | +7.43% | |
| 8.36 | 8.58 | 8.27 | 8.48 | +0.36% | |
| 8.61 | 8.61 | 8.34 | 8.45 | -5.69% | |
| 8.98 | 9.14 | 8.69 | 8.96 | +0.34% | |
| 8.87 | 9.07 | 8.64 | 8.93 | +1.48% | |
| 8.91 | 9.04 | 8.60 | 8.80 | +1.03% | |
| 8.85 | 8.94 | 8.61 | 8.71 | -1.36% | |
| 9.05 | 9.23 | 8.81 | 8.83 | -1.62% | |
| 9.08 | 9.39 | 8.78 | 8.98 | -0.50% | |
| 8.80 | 9.15 | 8.60 | 9.02 | -4.85% | |
| 9.01 | 9.53 | 8.86 | 9.48 | +6.28% | |
| 8.75 | 8.92 | 8.55 | 8.92 | +0.45% | |
| 9.25 | 9.29 | 8.72 | 8.88 | -7.02% | |
| 9.06 | 9.62 | 8.95 | 9.55 | +5.76% | |
| 9.49 | 9.50 | 9.00 | 9.03 | -5.25% | |
| 9.27 | 9.55 | 8.81 | 9.53 | +6.84% | |
| 8.76 | 9.07 | 8.76 | 8.92 | +7.34% | |
| 8.88 | 8.90 | 8.17 | 8.31 | -3.82% | |
| 8.93 | 8.99 | 8.45 | 8.64 | -3.68% | |
| 9.15 | 9.15 | 8.74 | 8.97 | -7.05% | |
| 9.93 | 10.19 | 9.58 | 9.65 | -0.41% | |
| 9.93 | 10.09 | 9.59 | 9.69 | -7.09% | |
| 10.12 | 10.50 | 10.12 | 10.43 | +4.61% | |
| 9.90 | 10.19 | 9.83 | 9.97 | +0.30% | |
| 10.03 | 10.18 | 9.81 | 9.94 | -4.61% | |
| 10.50 | 10.69 | 9.97 | 10.42 | +2.36% | |
| 9.38 | 10.27 | 9.38 | 10.18 | +10.65% | |
| 8.95 | 9.40 | 8.75 | 9.20 | -1.71% | |
| 9.36 | 9.45 | 9.18 | 9.36 | -1.68% | |
| 10.16 | 10.39 | 9.34 | 9.52 | -4.99% | |
| 9.61 | 10.05 | 9.43 | 10.02 | +4.05% | |
| 9.61 | 9.75 | 9.46 | 9.63 | -1.43% | |
| 9.45 | 9.85 | 9.34 | 9.77 | +2.09% | |
| 9.76 | 9.85 | 9.45 | 9.57 | -1.09% | |
| 10.26 | 10.27 | 9.62 | 9.68 | -0.87% | |
| 9.46 | 10.10 | 9.45 | 9.76 | +2.31% | |
| 8.72 | 9.58 | 8.72 | 9.54 | +13.98% | |
| 8.63 | 8.76 | 8.35 | 8.37 | -4.34% | |
| 8.85 | 9.02 | 8.64 | 8.75 | -1.13% | |
| 8.85 | 9.17 | 8.80 | 8.85 | +1.49% | |
| 8.53 | 8.92 | 8.50 | 8.72 | -1.69% | |
| 9.28 | 9.40 | 8.82 | 8.87 | -2.10% | |
| 8.96 | 9.10 | 8.66 | 9.06 | +0.89% | |
| 8.50 | 9.12 | 8.50 | 8.98 | +6.90% | |
| 8.47 | 8.63 | 8.15 | 8.40 | +5.40% | |
| 7.75 | 8.12 | 7.60 | 7.97 | +0.13% | |
| 7.72 | 7.98 | 7.51 | 7.96 | +10.56% | |
| 6.87 | 7.32 | 6.84 | 7.20 | +6.98% | |
| 6.39 | 6.76 | 6.26 | 6.73 | +4.18% | |
| 6.52 | 6.66 | 6.28 | 6.46 | -4.72% | |
| 6.35 | 6.79 | 6.27 | 6.78 | +7.45% | |
| 6.41 | 6.58 | 6.14 | 6.31 | -2.32% | |
| 6.30 | 6.49 | 6.02 | 6.46 | +2.38% | |
| 6.34 | 6.46 | 6.12 | 6.31 | +0.32% | |
| 6.24 | 6.46 | 6.10 | 6.29 | -0.16% | |
| 6.61 | 6.61 | 6.21 | 6.30 | -6.80% | |
| 6.71 | 6.91 | 6.66 | 6.76 | +3.05% | |
| 6.31 | 6.58 | 6.18 | 6.56 | +9.15% | |
| 5.94 | 6.04 | 5.84 | 6.01 | +1.18% | |
| 5.82 | 6.06 | 5.61 | 5.94 | -0.67% | |
| 6.21 | 6.25 | 5.90 | 5.98 | -5.83% | |
| 6.54 | 6.58 | 6.19 | 6.35 | -2.31% | |
| 6.51 | 6.72 | 6.47 | 6.50 | +2.36% | |
| 6.36 | 6.36 | 6.15 | 6.35 | -2.46% | |
| 6.59 | 6.68 | 6.45 | 6.51 | -2.40% | |
| 6.39 | 6.73 | 6.34 | 6.67 | +6.89% | |
| 6.23 | 6.41 | 6.02 | 6.24 | -2.04% | |
| 6.65 | 6.73 | 6.25 | 6.37 | -6.46% | |
| 6.94 | 7.11 | 6.66 | 6.81 | +1.79% | |
| 6.80 | 7.05 | 6.54 | 6.69 | +1.52% | |
| 6.49 | 6.87 | 6.49 | 6.59 | +1.54% | |
| 6.48 | 6.67 | 6.39 | 6.49 | -0.31% | |
| 6.55 | 6.62 | 6.36 | 6.51 | -1.51% | |
| 6.65 | 6.83 | 6.52 | 6.61 | +2.64% | |
| 6.47 | 6.69 | 6.34 | 6.44 | +1.74% | |
| 6.27 | 6.48 | 6.22 | 6.33 | -4.38% | |
| 6.73 | 6.87 | 6.50 | 6.62 | -6.23% | |
| 7.03 | 7.14 | 6.88 | 7.06 | -1.26% | |
| 7.46 | 7.71 | 7.09 | 7.15 | -4.54% | |
| 7.84 | 8.31 | 7.47 | 7.49 | -6.02% | |
| 7.62 | 8.05 | 7.44 | 7.97 | +5.56% | |
| 7.68 | 7.86 | 7.52 | 7.55 | +8.17% | |
| 6.86 | 7.01 | 6.46 | 6.98 | +4.33% | |
| 6.00 | 6.70 | 6.00 | 6.69 | +10.95% | |
| 5.92 | 6.28 | 5.88 | 6.03 | -1.15% | |
| 6.35 | 6.64 | 5.95 | 6.10 | -3.79% | |
| 6.52 | 6.63 | 6.30 | 6.34 | -0.94% | |
| 7.32 | 7.34 | 6.34 | 6.40 | -15.68% | |
| 7.75 | 7.75 | 7.46 | 7.59 | +1.88% | |
| 8.33 | 8.33 | 7.45 | 7.45 | -10.56% | |
| 8.25 | 8.50 | 8.04 | 8.33 | +2.33% | |
| 8.01 | 8.32 | 7.74 | 8.14 | -0.12% | |
| 8.12 | 8.32 | 7.87 | 8.15 | +0.37% | |
| 7.77 | 8.26 | 7.53 | 8.12 | +4.24% | |
| 7.76 | 8.01 | 7.70 | 7.79 | -3.23% | |
| 8.22 | 8.31 | 7.98 | 8.05 | +0.25% | |
| 8.20 | 8.24 | 7.97 | 8.03 | -1.83% | |
| 8.18 | 8.39 | 8.00 | 8.18 | -2.39% | |
| 8.50 | 8.50 | 7.79 | 8.38 | +1.82% | |
| 8.42 | 8.50 | 7.97 | 8.23 | -3.86% | |
| 8.70 | 9.00 | 8.53 | 8.56 | -1.61% | |
| 8.80 | 8.97 | 8.52 | 8.70 | -10.31% | |
| 9.94 | 9.98 | 9.40 | 9.70 | -3.19% | |
| 10.05 | 10.42 | 9.79 | 10.02 | -1.28% | |
| 9.23 | 10.16 | 9.11 | 10.15 | +7.64% | |
| 9.08 | 9.75 | 9.08 | 9.43 | +4.43% | |
| 9.00 | 9.27 | 8.85 | 9.03 | +2.27% | |
| 9.06 | 9.67 | 8.80 | 8.83 | +1.03% | |
| 8.13 | 8.80 | 8.13 | 8.74 | +12.34% | |
| 8.04 | 8.20 | 7.74 | 7.78 | -1.27% | |
| 8.03 | 8.47 | 7.80 | 7.88 | -3.43% | |
| 7.81 | 8.27 | 7.81 | 8.16 | +3.82% | |
| 7.95 | 8.13 | 7.73 | 7.86 | +1.68% | |
| 7.75 | 7.84 | 7.44 | 7.73 | -1.90% | |
| 8.11 | 8.11 | 7.77 | 7.88 | -6.30% | |
| 8.50 | 8.54 | 8.09 | 8.41 | -0.94% | |
| 8.47 | 8.78 | 8.40 | 8.49 | -1.39% | |
| 8.84 | 8.95 | 8.32 | 8.61 | -4.55% | |
| 8.83 | 9.07 | 8.65 | 9.02 | +6.24% | |
| 9.00 | 9.20 | 8.44 | 8.49 | -6.70% | |
| 9.10 | 9.13 | 8.76 | 9.10 | -1.09% | |
| 9.41 | 9.88 | 9.12 | 9.20 | +1.88% | |
| 8.90 | 9.10 | 8.57 | 9.03 | +2.38% | |
| 8.99 | 9.27 | 8.70 | 8.82 | -2.33% | |
| 8.75 | 9.22 | 8.74 | 9.03 | +4.88% | |
| 7.91 | 8.69 | 7.91 | 8.61 | +7.76% | |
| 8.12 | 8.28 | 7.88 | 7.99 | -1.72% | |
| 7.98 | 8.32 | 7.85 | 8.13 | +2.39% | |
| 8.64 | 8.78 | 7.70 | 7.94 | +1.02% | |
| 8.10 | 8.10 | 7.55 | 7.86 | -3.56% | |
| 7.90 | 8.18 | 7.68 | 8.15 | +4.09% | |
| 7.53 | 8.04 | 7.41 | 7.83 | -3.69% | |
| 9.05 | 9.05 | 8.08 | 8.13 | -5.13% | |
| 7.85 | 8.60 | 7.78 | 8.57 | +12.91% | |
| 8.00 | 8.02 | 7.44 | 7.59 | -1.81% | |
| 7.31 | 7.79 | 7.21 | 7.73 | +5.89% | |
| 7.76 | 7.84 | 7.22 | 7.30 | -9.32% | |
| 8.50 | 8.63 | 7.93 | 8.05 | +1.77% | |
| 7.59 | 8.05 | 7.41 | 7.91 | +4.22% | |
| 7.00 | 7.89 | 6.97 | 7.59 | +6.30% | |
| 7.76 | 7.90 | 6.98 | 7.14 | -5.68% | |
| 7.07 | 7.57 | 6.90 | 7.57 | -3.20% | |
| 8.35 | 8.50 | 7.79 | 7.82 | -9.60% | |
| 9.08 | 9.14 | 8.56 | 8.65 | -2.81% | |
| 9.00 | 9.35 | 8.51 | 8.90 | -4.61% | |
| 9.79 | 9.91 | 9.10 | 9.33 | -5.38% | |
| 10.17 | 10.17 | 9.78 | 9.86 | -3.05% | |
| 10.54 | 10.54 | 9.85 | 10.17 | -4.24% | |
| 10.58 | 11.09 | 10.45 | 10.62 | +5.15% | |
| 9.58 | 10.33 | 9.35 | 10.10 | +0.70% | |
| 9.78 | 10.36 | 9.60 | 10.03 | +0.60% | |
| 10.19 | 10.19 | 9.58 | 9.97 | -3.76% | |
| 11.06 | 11.22 | 10.35 | 10.36 | -6.50% | |
| 11.04 | 11.15 | 10.36 | 11.08 | -8.81% | |
| 12.56 | 12.64 | 11.70 | 12.15 | -3.19% | |
| 12.54 | 12.81 | 12.10 | 12.55 | +2.37% | |
| 12.01 | 12.37 | 11.60 | 12.26 | -0.49% | |
| 12.35 | 12.62 | 12.11 | 12.32 | +1.99% | |
| 12.20 | 12.48 | 11.66 | 12.08 | -0.98% | |
| 12.00 | 12.66 | 11.83 | 12.20 | +7.96% | |
| 10.44 | 11.39 | 10.29 | 11.30 | +10.89% | |
| 9.58 | 10.27 | 9.51 | 10.19 | +6.48% | |
| 9.26 | 9.58 | 9.26 | 9.57 | +7.29% | |
| 9.27 | 9.60 | 8.92 | 8.92 | -10.35% | |
| 10.22 | 10.40 | 9.88 | 9.95 | +0.51% | |
| 11.57 | 11.57 | 9.89 | 9.90 | -14.80% | |
| 12.20 | 12.20 | 11.42 | 11.62 | +1.75% | |
| 11.85 | 11.92 | 11.22 | 11.42 | -4.11% | |
| 12.04 | 12.26 | 11.40 | 11.91 | +7.10% | |
| 10.77 | 11.43 | 10.61 | 11.12 | +7.44% | |
| 11.14 | 11.45 | 10.17 | 10.35 | -17.00% | |
| 12.94 | 13.23 | 11.81 | 12.47 | -1.81% | |
| 12.91 | 13.50 | 11.99 | 12.70 | +11.11% | |
| 11.78 | 12.00 | 10.82 | 11.43 | -5.38% | |
| 11.58 | 13.00 | 11.11 | 12.08 | -13.28% | |
| 15.28 | 15.40 | 12.80 | 13.93 | -8.05% | |
| 16.31 | 16.59 | 14.70 | 15.15 | -6.25% | |
| 16.02 | 16.30 | 14.14 | 16.16 | +3.86% | |
| 17.65 | 17.65 | 15.39 | 15.56 | -0.70% | |
| 14.55 | 16.27 | 14.54 | 15.67 | +8.44% | |
| 12.66 | 14.64 | 12.48 | 14.45 | +16.91% | |
| 12.85 | 13.27 | 11.93 | 12.36 | -1.01% | |
| 11.80 | 12.50 | 11.73 | 12.49 | +7.83% | |
| 11.40 | 11.58 | 10.86 | 11.58 | +2.03% | |
| 10.80 | 11.43 | 10.54 | 11.35 | +2.44% | |
| 11.22 | 11.69 | 10.72 | 11.08 | -1.33% | |
| 11.51 | 11.87 | 11.02 | 11.23 | -1.58% | |
| 10.88 | 11.55 | 10.61 | 11.41 | +8.67% | |
| 9.74 | 10.52 | 9.74 | 10.50 | +6.60% | |
| 9.90 | 10.05 | 9.56 | 9.85 | -3.24% | |
| 10.12 | 10.25 | 9.71 | 10.18 | -2.77% | |
| 10.10 | 10.56 | 9.90 | 10.47 | +6.19% | |
| 9.56 | 10.22 | 9.56 | 9.86 | +4.89% | |
| 9.77 | 10.14 | 9.19 | 9.40 | -2.69% | |
| 10.06 | 10.15 | 9.55 | 9.66 | -5.94% | |
| 10.49 | 10.88 | 10.27 | 10.27 | +0.49% | |
| 10.54 | 10.89 | 9.72 | 10.22 | -7.84% | |
| 10.44 | 11.16 | 9.96 | 11.09 | +12.70% | |
| 9.73 | 9.88 | 9.40 | 9.84 | +3.99% | |
| 9.50 | 9.59 | 8.80 | 9.46 | +4.55% | |
| 8.80 | 9.26 | 8.65 | 9.05 | +4.87% | |
| 8.65 | 8.78 | 8.16 | 8.63 | +3.23% | |
| 9.20 | 9.20 | 8.29 | 8.36 | -4.92% | |
| 9.30 | 9.78 | 8.77 | 8.79 | +0.42% | |
| 9.36 | 9.43 | 8.54 | 8.76 | -7.15% | |
| 10.16 | 10.88 | 9.27 | 9.43 | -6.63% | |
| 10.80 | 10.83 | 9.35 | 10.10 | -2.23% | |
| 10.31 | 11.10 | 9.90 | 10.33 | +5.41% | |
| 8.86 | 9.90 | 8.68 | 9.80 | +10.41% | |
| 8.21 | 9.00 | 8.20 | 8.88 | +8.77% | |
| 8.80 | 8.80 | 7.80 | 8.16 | -2.37% | |
| 8.68 | 8.77 | 8.20 | 8.36 | +4.16% | |
| 8.48 | 8.48 | 8.00 | 8.02 | -7.98% | |
| 8.80 | 8.80 | 8.27 | 8.72 | +6.86% | |
| 8.56 | 8.56 | 7.72 | 8.16 | -2.39% | |
| 7.00 | 8.40 | 6.92 | 8.36 | +22.22% | |
| 6.56 | 7.20 | 6.48 | 6.84 | +1.57% | |
| 6.00 | 6.80 | 5.88 | 6.73 | +16.91% | |
| 5.64 | 5.88 | 5.50 | 5.76 | +4.35% | |
| 5.68 | 5.68 | 5.17 | 5.52 | +6.15% | |
| 5.08 | 5.28 | 5.00 | 5.20 | +0.78% | |
| 5.44 | 5.72 | 5.12 | 5.16 | -5.15% | |
| 5.48 | 5.74 | 5.40 | 5.44 | +0.74% | |
| 5.36 | 5.52 | 5.08 | 5.40 | +1.89% | |
| 5.44 | 5.60 | 5.23 | 5.30 | -3.43% | |
| 5.16 | 5.60 | 5.16 | 5.49 | -0.58% | |
| 5.84 | 5.96 | 5.52 | 5.52 | -5.61% | |
| 5.40 | 6.04 | 5.38 | 5.85 | +10.30% | |
| 5.40 | 5.68 | 5.16 | 5.30 | -3.26% | |
| 4.80 | 6.00 | 4.68 | 5.48 | +3.80% | |
| 5.12 | 5.28 | 4.92 | 5.28 | +6.19% | |
| 5.16 | 5.28 | 4.92 | 4.97 | -1.35% | |
| 4.72 | 5.16 | 4.68 | 5.04 | +2.43% | |
| 5.20 | 5.20 | 4.88 | 4.92 | -6.39% | |
| 5.76 | 5.76 | 5.20 | 5.26 | -9.38% | |
| 6.12 | 6.20 | 5.64 | 5.80 | -2.44% | |
| 5.80 | 6.08 | 5.64 | 5.95 | +3.86% | |
| 5.76 | 6.12 | 5.68 | 5.72 | +2.32% | |
| 5.00 | 5.88 | 5.00 | 5.59 | +2.84% | |
| 5.80 | 5.88 | 5.24 | 5.44 | -6.21% | |
| 5.68 | 6.04 | 5.68 | 5.80 | -2.68% | |
| 6.20 | 6.20 | 5.96 | 5.96 | +2.05% | |
| 5.40 | 5.92 | 5.40 | 5.84 | +2.10% | |
| 6.32 | 6.32 | 5.20 | 5.72 | -11.40% | |
| 6.44 | 7.02 | 6.36 | 6.46 | +2.15% | |
| 7.36 | 7.36 | 6.24 | 6.32 | -14.59% | |
| 7.28 | 7.68 | 7.24 | 7.40 | +1.96% | |
| 7.20 | 7.40 | 7.04 | 7.26 | +1.65% | |
| 6.64 | 7.72 | 6.64 | 7.14 | +0.03% | |
| 7.04 | 7.96 | 7.04 | 7.14 | +3.75% | |
| 6.92 | 7.24 | 6.44 | 6.88 | -0.58% | |
| 7.92 | 7.92 | 6.62 | 6.92 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SCZM chart for longer ranges.