NYSE:SCCO | Historical Stock Price | SOUTHERN COPPER CORP/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-01-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.35$4.94$18.09$66.30$242.93$890.131996-01-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$2.43$2.8935,527——
1999-12-30$2.35$2.8072,323——
1999-12-29$2.42$2.8898,968——
1999-12-28$2.36$2.8117,763——
1999-12-27$2.40$2.86151,624——
1999-12-23$2.34$2.7957,097——
1999-12-22$2.31$2.74478,345——
1999-12-21$2.32$2.75294,366——
1999-12-20$2.31$2.74196,667——
1999-12-17$2.32$2.75157,968——
1999-12-16$2.33$2.78178,269——
1999-12-15$2.35$2.80100,871——
1999-12-14$2.25$2.67119,904——
1999-12-13$2.18$2.5938,065——
1999-12-10$2.21$2.63706,099——
1999-12-09$2.19$2.60137,667——
1999-12-08$2.21$2.63278,506——
1999-12-07$2.28$2.71120,538——
1999-12-06$2.27$2.70164,312——
1999-12-03$2.31$2.7490,721——
1999-12-02$2.34$2.79249,323——
1999-12-01$2.32$2.75234,732——
1999-11-30$2.34$2.79366,055——
1999-11-29$2.26$2.6882,473——
1999-11-26$2.31$2.7452,022——
1999-11-24$2.29$2.72355,904——
1999-11-23$2.32$2.77100,871——
1999-11-22$2.33$2.78248,054——
1999-11-19$2.42$2.88107,215——
1999-11-18$2.46$2.9398,334——
1999-11-17$2.45$2.92181,441——
1999-11-16$2.50$2.96423,786——
1999-11-15$2.51$2.97228,388——
1999-11-12$2.52$2.99189,689——
1999-11-11$2.55$3.02249,323——
1999-11-10$2.55$3.02186,517——
1999-11-09$2.58$3.06121,807——
1999-11-08$2.57$3.04210,624——
1999-11-05$2.56$3.03158,603——
1999-11-04$2.53$3.00260,743——
1999-11-03$2.54$3.01562,088——
1999-11-02$2.51$2.97272,796——
1999-11-01$2.56$3.03331,797——
1999-10-29$2.56$3.03241,710——
1999-10-28$2.59$3.07327,356——
1999-10-27$2.56$3.03355,270——
1999-10-26$2.54$3.01206,183——
1999-10-25$2.52$2.99180,807——
1999-10-22$2.53$3.0033,624——
1999-10-21$2.52$2.99261,377——
1999-10-20$2.52$2.99130,689——
1999-10-19$2.57$3.04530,367——
1999-10-18$2.60$3.0866,613——
1999-10-15$2.62$3.101,115,293——
1999-10-14$2.71$3.2133,624——
1999-10-13$2.73$3.23132,592——
1999-10-12$2.73$3.2376,764——
1999-10-11$2.79$3.30199,839——
1999-10-08$2.85$3.37770,809——
1999-10-07$2.66$3.15189,689——
1999-10-06$2.68$3.17138,936——
1999-10-05$2.62$3.10107,215——
1999-10-04$2.63$3.11234,732——
1999-10-01$2.62$3.1044,409——
1999-09-30$2.66$3.15293,732——
1999-09-29$2.66$3.15106,581——
1999-09-28$2.65$3.14116,732——
1999-09-27$2.60$3.08185,882——
1999-09-24$2.55$3.02747,335——
1999-09-23$2.56$3.03223,312——
1999-09-22$2.56$3.03172,560——
1999-09-21$2.56$3.0385,645——
1999-09-20$2.55$3.0262,172——
1999-09-17$2.56$3.03119,904——
1999-09-16$2.54$3.01116,097——
1999-09-15$2.54$3.0198,334——
1999-09-14$2.56$3.03142,108——
1999-09-13$2.56$3.03150,355——
1999-09-10$2.54$3.01435,840——
1999-09-09$2.53$3.00299,442——
1999-09-08$2.53$3.00224,581——
1999-09-07$2.54$3.01230,925——
1999-09-03$2.52$2.99212,527——
1999-09-02$2.49$2.95189,689——
1999-09-01$2.46$2.92314,033——
1999-08-31$2.42$2.87161,775——
1999-08-30$2.42$2.87303,883——
1999-08-27$2.46$2.92584,292——
1999-08-26$2.48$2.94417,442——
1999-08-25$2.44$2.89258,839——
1999-08-24$2.51$2.97735,282——
1999-08-23$2.49$2.951,062,003——
1999-08-20$2.47$2.931,410,929——
1999-08-19$2.18$2.5842,505——
1999-08-18$2.17$2.5757,731——
1999-08-17$2.18$2.5862,807——
1999-08-16$2.19$2.5943,140——
1999-08-13$2.21$2.6113,957——
1999-08-12$2.20$2.6065,344——
1999-08-11$2.22$2.62139,570——
1999-08-10$2.21$2.61168,753——
1999-08-09$2.25$2.66596,980——
1999-08-06$2.26$2.6748,850——
1999-08-05$2.23$2.6315,860——
1999-08-04$2.24$2.6428,548——
1999-08-03$2.23$2.6365,344——
1999-08-02$2.29$2.7038,699——
1999-07-30$2.20$2.60109,119——
1999-07-29$2.15$2.5447,581——
1999-07-28$2.20$2.6013,957——
1999-07-27$2.22$2.62125,613——
1999-07-26$2.22$2.6258,366——
1999-07-23$2.19$2.5967,882——
1999-07-22$2.23$2.6355,828——
1999-07-21$2.26$2.67168,119——
1999-07-20$2.29$2.70272,796——
1999-07-19$2.26$2.6728,548——
1999-07-16$2.31$2.73112,291——
1999-07-15$2.31$2.73229,022——
1999-07-14$2.23$2.6393,893——
1999-07-13$2.18$2.5775,495——
1999-07-12$2.20$2.60286,753——
1999-07-09$2.32$2.75126,248——
1999-07-08$2.34$2.77353,367——
1999-07-07$2.32$2.75380,012——
1999-07-06$2.32$2.7497,065——
1999-07-02$2.34$2.77294,366——
1999-07-01$2.36$2.80812,045——
1999-06-30$2.28$2.69701,658——
1999-06-29$2.21$2.61165,581——
1999-06-28$2.19$2.59208,087——
1999-06-25$2.17$2.561,037,895——
1999-06-24$2.00$2.36329,893——
1999-06-23$1.94$2.2993,258——
1999-06-22$1.97$2.3398,334——
1999-06-21$1.99$2.3550,753——
1999-06-18$2.02$2.39207,452——
1999-06-17$2.02$2.3910,151——
1999-06-16$2.01$2.3829,183——
1999-06-15$2.04$2.4140,602——
1999-06-14$1.98$2.3472,957——
1999-06-11$1.96$2.32144,646——
1999-06-10$2.01$2.38193,495——
1999-06-09$2.01$2.38140,205——
1999-06-08$2.00$2.3621,570——
1999-06-07$2.02$2.3972,323——
1999-06-04$2.01$2.38475,808——
1999-06-03$1.97$2.33109,753——
1999-06-02$1.99$2.35236,635——
1999-06-01$2.00$2.36135,129——
1999-05-28$1.95$2.31192,226——
1999-05-27$1.94$2.2995,796——
1999-05-26$1.99$2.3555,828——
1999-05-25$1.99$2.3549,484——
1999-05-24$2.03$2.40185,882——
1999-05-21$2.11$2.49171,925——
1999-05-20$2.09$2.47152,893——
1999-05-19$2.19$2.59152,258——
1999-05-18$2.16$2.55152,258——
1999-05-17$2.18$2.5795,796——
1999-05-14$2.23$2.6332,355——
1999-05-13$2.21$2.60161,140——
1999-05-12$2.26$2.6671,054——
1999-05-11$2.28$2.69470,732——
1999-05-10$2.36$2.79437,743——
1999-05-07$2.31$2.72701,023——
1999-05-06$2.27$2.67296,270——
1999-05-05$2.13$2.51319,108——
1999-05-04$2.11$2.49362,248——
1999-05-03$2.17$2.56244,248——
1999-04-30$2.25$2.65253,130——
1999-04-29$2.27$2.67773,346——
1999-04-28$2.13$2.51390,797——
1999-04-27$2.05$2.42163,043——
1999-04-26$2.01$2.37115,463——
1999-04-23$2.05$2.4260,269——
1999-04-22$2.07$2.44146,549——
1999-04-21$2.07$2.44225,216——
1999-04-20$2.11$2.49141,474——
1999-04-19$2.16$2.55541,786——
1999-04-16$2.19$2.58894,519——
1999-04-15$1.98$2.34675,013——
1999-04-14$1.83$2.16312,764——
1999-04-13$1.70$2.01199,205——
1999-04-12$1.69$2.00201,108——
1999-04-09$1.59$1.8754,559——
1999-04-08$1.61$1.9071,054——
1999-04-07$1.61$1.90312,764——
1999-04-06$1.60$1.88227,119——
1999-04-05$1.61$1.9072,323——
1999-04-01$1.60$1.88163,678——
1999-03-31$1.59$1.87549,399——
1999-03-30$1.70$2.01557,647——
1999-03-29$1.71$2.02526,561——
1999-03-26$1.69$2.00417,442——
1999-03-25$1.69$2.00669,303——
1999-03-24$1.61$1.9037,430——
1999-03-23$1.62$1.91193,495——
1999-03-22$1.66$1.95391,431——
1999-03-19$1.56$1.841,938,758——
1999-03-18$1.51$1.78412,367——
1999-03-17$1.49$1.76119,904——
1999-03-16$1.54$1.8156,463——
1999-03-15$1.57$1.8536,161——
1999-03-12$1.56$1.848,247——
1999-03-11$1.58$1.868,247——
1999-03-10$1.57$1.8591,355——
1999-03-09$1.56$1.8497,065——
1999-03-08$1.54$1.8167,247——
1999-03-05$1.62$1.91217,603——
1999-03-04$1.56$1.8447,581——
1999-03-03$1.58$1.8683,742——
1999-03-02$1.60$1.88453,603——
1999-03-01$1.59$1.87366,055——
1999-02-26$1.56$1.84138,301——
1999-02-25$1.49$1.76121,172——
1999-02-24$1.51$1.78167,484——
1999-02-23$1.51$1.78737,185——
1999-02-22$1.55$1.83336,237——
1999-02-19$1.50$1.77146,549——
1999-02-18$1.44$1.7030,452——
1999-02-17$1.41$1.6658,366——
1999-02-16$1.37$1.61102,140——
1999-02-12$1.39$1.63539,883——
1999-02-11$1.42$1.67331,162——
1999-02-10$1.43$1.68219,506——
1999-02-09$1.45$1.7078,032——
1999-02-08$1.46$1.7293,893——
1999-02-05$1.51$1.77141,474——
1999-02-04$1.50$1.76339,410——
1999-02-03$1.40$1.65123,710——
1999-02-02$1.40$1.6598,968——
1999-02-01$1.38$1.62206,818——
1999-01-29$1.33$1.56130,054——
1999-01-28$1.43$1.6866,613——
1999-01-27$1.41$1.6647,581——
1999-01-26$1.44$1.69109,119——
1999-01-25$1.43$1.6895,796——
1999-01-22$1.44$1.69162,409——
1999-01-21$1.47$1.7365,979——
1999-01-20$1.49$1.7551,387——
1999-01-19$1.55$1.82178,904——
1999-01-15$1.55$1.82144,011——
1999-01-14$1.45$1.70137,033——
1999-01-13$1.52$1.78143,377——
1999-01-12$1.56$1.8337,430——
1999-01-11$1.64$1.92131,957——
1999-01-08$1.66$1.95248,054——
1999-01-07$1.57$1.84162,409——
1999-01-06$1.57$1.84188,420——
1999-01-05$1.50$1.7631,721——
1999-01-04$1.54$1.81109,119——