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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$40.18$121.82560,607——
2019-12-30$40.19$121.84347,868——
2019-12-27$40.26$122.07306,632——
2019-12-26$40.85$123.85289,503——
2019-12-24$40.28$122.13224,370——
2019-12-23$40.36$122.36484,795——
2019-12-20$40.00$121.271,235,726——
2019-12-19$40.53$122.88688,018——
2019-12-18$40.32$122.251,366,837——
2019-12-17$39.73$120.47985,557——
2019-12-16$38.99$118.23698,063——
2019-12-13$39.24$118.981,104,614——
2019-12-12$38.98$118.20799,674——
2019-12-11$38.36$116.31940,831——
2019-12-10$37.49$113.67721,325——
2019-12-09$37.24$112.93600,046——
2019-12-06$36.70$111.29722,276——
2019-12-05$36.31$110.09675,330——
2019-12-04$35.66$108.11810,988——
2019-12-03$34.98$106.071,734,055——
2019-12-02$35.89$108.82733,273——
2019-11-29$35.97$109.05382,444——
2019-11-27$36.43$110.46495,263——
2019-11-26$36.01$109.20874,112——
2019-11-25$36.13$109.54429,919——
2019-11-22$35.84$108.68694,256——
2019-11-21$35.09$106.39656,298——
2019-11-20$34.96$106.01761,927——
2019-11-19$35.55$107.79536,711——
2019-11-18$35.28$106.96550,140——
2019-11-15$35.67$108.17399,890——
2019-11-14$35.14$106.56423,046——
2019-11-13$35.31$107.08508,797——
2019-11-12$35.73$108.34683,471——
2019-11-11$36.01$109.20731,581——
2019-11-08$35.74$108.37489,448——
2019-11-07$35.96$109.031,004,800——
2019-11-06$34.94$105.93807,710——
2019-11-05$35.91$107.75895,576——
2019-11-04$36.06$108.20810,776——
2019-11-01$35.32$105.99800,520——
2019-10-31$33.65$100.97851,062——
2019-10-30$34.54$103.631,164,883——
2019-10-29$34.74$104.231,387,667——
2019-10-28$34.44$103.32827,800——
2019-10-25$34.02$102.07602,267——
2019-10-24$33.51$100.541,235,831——
2019-10-23$34.12$102.39944,531——
2019-10-22$33.42$100.29598,672——
2019-10-21$33.05$99.18770,280——
2019-10-18$32.04$96.14597,720——
2019-10-17$31.74$95.23885,531——
2019-10-16$32.24$96.74474,010——
2019-10-15$32.34$97.05616,224——
2019-10-14$33.02$99.07764,887——
2019-10-11$32.62$97.87847,889——
2019-10-10$31.47$94.44686,855——
2019-10-09$30.67$92.03555,743——
2019-10-08$30.60$91.80691,402——
2019-10-07$31.21$93.65462,062——
2019-10-04$31.21$93.65488,073——
2019-10-03$30.95$92.88508,903——
2019-10-02$30.77$92.31677,867——
2019-10-01$31.30$93.93976,463——
2019-09-30$32.28$96.85736,233——
2019-09-27$32.25$96.77741,309——
2019-09-26$32.07$96.23448,105——
2019-09-25$32.34$97.05621,616——
2019-09-24$31.77$95.32715,721——
2019-09-23$32.69$98.10791,215——
2019-09-20$32.62$97.87832,981——
2019-09-19$32.79$98.38469,569——
2019-09-18$32.80$98.41941,994——
2019-09-17$33.03$99.09508,163——
2019-09-16$33.23$99.72900,863——
2019-09-13$33.76$101.311,192,269——
2019-09-12$33.41$100.26709,694——
2019-09-11$32.69$98.07626,797——
2019-09-10$32.64$97.93782,862——
2019-09-09$31.78$95.35852,648——
2019-09-06$31.31$93.96996,870——
2019-09-05$31.16$93.501,238,158——
2019-09-04$29.89$89.67569,172——
2019-09-03$29.56$88.71820,927——
2019-08-30$29.89$89.67987,988——
2019-08-29$29.47$88.421,367,154——
2019-08-28$28.74$86.24827,694——
2019-08-27$28.20$84.621,766,727——
2019-08-26$27.93$83.80767,002——
2019-08-23$27.95$83.86922,856——
2019-08-22$28.53$85.61829,386——
2019-08-21$28.30$84.91984,605——
2019-08-20$28.52$85.59817,861——
2019-08-19$28.66$85.981,260,362——
2019-08-16$28.29$84.88971,494——
2019-08-15$28.20$84.621,057,879——
2019-08-14$28.96$86.891,001,417——
2019-08-13$30.06$90.181,264,380——
2019-08-12$29.38$88.14784,448——
2019-08-09$30.25$90.75863,961——
2019-08-08$31.47$94.441,057,351——
2019-08-07$30.46$91.401,002,791——
2019-08-06$30.60$90.71980,481——
2019-08-05$30.51$90.431,138,661——
2019-08-02$31.31$92.811,173,659——
2019-08-01$32.68$96.851,329,936——
2019-07-31$33.85$100.32959,863——
2019-07-30$35.05$103.88615,484——
2019-07-29$35.23$104.41548,765——
2019-07-26$35.33$104.72501,924——
2019-07-25$35.39$104.89786,880——
2019-07-24$35.62$105.56749,133——
2019-07-23$35.37$104.83856,031——
2019-07-22$35.59$105.48768,800——
2019-07-19$35.59$105.48966,524——
2019-07-18$34.77$103.04955,739——
2019-07-17$34.88$103.38606,602——
2019-07-16$35.31$104.64715,826——
2019-07-15$35.37$104.83826,637——
2019-07-12$34.87$103.35604,805——
2019-07-11$34.85$103.29976,463——
2019-07-10$35.23$104.41927,508——
2019-07-09$35.23$104.411,198,084——
2019-07-08$35.93$106.49623,202——
2019-07-05$36.09$106.97448,211——
2019-07-03$36.40$107.89412,578——
2019-07-02$35.99$106.66989,151——
2019-07-01$36.40$107.89768,059——
2019-06-28$36.74$108.901,062,214——
2019-06-27$36.87$109.26653,548——
2019-06-26$36.90$109.38813,103——
2019-06-25$36.71$108.82550,140——
2019-06-24$37.31$110.58720,902——
2019-06-21$37.12$110.021,193,643——
2019-06-20$36.88$109.32732,427——
2019-06-19$36.16$107.16627,326——
2019-06-18$36.52$108.23713,712——
2019-06-17$35.24$104.44404,331——
2019-06-14$34.98$103.69489,025——
2019-06-13$35.40$104.92560,184——
2019-06-12$34.92$103.49498,752——
2019-06-11$35.19$104.30708,636——
2019-06-10$34.39$101.92782,968——
2019-06-07$34.09$101.05679,136——
2019-06-06$33.33$98.78447,894——
2019-06-05$33.18$98.33619,290——
2019-06-04$33.52$99.34547,602——
2019-06-03$32.82$97.27490,505——
2019-05-31$31.90$94.55648,367——
2019-05-30$32.10$95.14550,880——
2019-05-29$32.31$95.75742,577——
2019-05-28$32.01$94.881,255,392——
2019-05-24$31.66$93.85627,855——
2019-05-23$31.47$93.261,142,467——
2019-05-22$31.66$93.851,039,376——
2019-05-21$32.69$96.87588,416——
2019-05-20$32.45$96.17521,380——
2019-05-17$32.84$97.32657,989——
2019-05-16$33.19$98.36725,871——
2019-05-15$33.17$98.30558,281——
2019-05-14$33.12$98.16725,343——
2019-05-13$32.79$97.181,007,655——
2019-05-10$33.72$99.931,530,092——
2019-05-09$33.51$99.311,374,344——
2019-05-08$34.34$101.78778,633——
2019-05-07$34.53$102.341,311,961——
2019-05-06$34.47$102.171,094,569——
2019-05-03$35.70$105.82945,589——
2019-05-02$34.42$102.001,326,552——
2019-05-01$34.71$101.761,225,681——
2019-04-30$36.34$106.53830,655——
2019-04-29$36.76$107.78791,321——
2019-04-26$36.82$107.95698,697——
2019-04-25$35.94$105.371,113,496——
2019-04-24$37.22$109.111,095,415——
2019-04-23$38.01$111.44876,121——
2019-04-22$38.11$111.75683,789——
2019-04-18$38.80$113.77938,610——
2019-04-17$39.57$116.02718,787——
2019-04-16$39.03$114.44622,568——
2019-04-15$38.42$112.63732,215——
2019-04-12$38.78$113.69769,540——
2019-04-11$38.16$111.891,020,555——
2019-04-10$38.84$113.88463,754——
2019-04-09$38.54$113.00661,584——
2019-04-08$39.43$115.60551,620——
2019-04-05$38.80$113.77547,390——
2019-04-04$38.78$113.69965,467——
2019-04-03$38.23$112.08843,131——
2019-04-02$37.73$110.61731,898——
2019-04-01$38.06$111.58819,870——
2019-03-29$37.53$110.03938,081——
2019-03-28$36.90$108.20583,235——
2019-03-27$36.75$107.75895,259——
2019-03-26$37.02$108.53857,617——
2019-03-25$35.87$105.18697,217——
2019-03-22$35.55$104.23866,922——
2019-03-21$37.30$109.36644,138——
2019-03-20$37.01$108.501,447,302——
2019-03-19$36.73$107.701,548,807——
2019-03-18$36.01$105.56878,024——
2019-03-15$35.58$104.321,599,031——
2019-03-14$35.07$102.821,189,414——
2019-03-13$36.18$106.061,261,842——
2019-03-12$35.78$104.901,297,475——
2019-03-11$35.02$102.68865,970——
2019-03-08$33.90$99.381,001,840——
2019-03-07$33.83$99.19905,304——
2019-03-06$34.17$100.18970,648——
2019-03-05$34.28$100.521,035,252——
2019-03-04$33.79$99.081,146,062——
2019-03-01$33.83$99.191,087,697——
2019-02-28$33.68$98.741,012,307——
2019-02-27$34.73$101.82993,275——
2019-02-26$34.79$102.011,233,505——
2019-02-25$34.88$102.261,505,773——
2019-02-22$34.23$100.351,601,358——
2019-02-21$33.91$99.441,871,511——
2019-02-20$33.89$99.352,634,072——
2019-02-19$32.54$95.412,298,363——
2019-02-15$30.74$90.122,019,222——
2019-02-14$29.73$87.181,286,267——
2019-02-13$28.96$84.911,287,959——
2019-02-12$28.56$83.741,860,726——
2019-02-11$29.48$86.431,484,309——
2019-02-08$30.78$89.131,036,732——
2019-02-07$31.13$88.971,415,687——
2019-02-06$32.44$92.701,148,177——
2019-02-05$32.10$91.731,106,412——
2019-02-04$31.94$91.27717,095——
2019-02-01$31.65$90.46791,110——
2019-01-31$31.80$90.861,665,221——
2019-01-30$31.88$91.112,065,006——
2019-01-29$30.95$88.431,605,798——
2019-01-28$30.05$85.86996,659——
2019-01-25$30.49$87.131,016,220——
2019-01-24$29.38$83.95933,218——
2019-01-23$29.51$84.32825,368——
2019-01-22$30.08$85.97995,496——
2019-01-18$30.54$87.271,148,917——
2019-01-17$30.27$86.51838,902——
2019-01-16$29.68$84.811,106,412——
2019-01-15$29.03$82.971,866,647——
2019-01-14$30.48$87.111,188,251——
2019-01-11$29.99$85.701,172,708——
2019-01-10$30.18$86.241,483,463——
2019-01-09$30.19$86.271,102,077——
2019-01-08$30.00$85.731,131,788——
2019-01-07$29.62$84.651,082,833——
2019-01-04$29.45$84.161,873,731——
2019-01-03$27.63$78.951,783,433——
2019-01-02$28.55$81.591,974,708——