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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$61.59$193.35519,371——
2020-12-30$62.25$195.43780,959——
2020-12-29$60.78$190.82546,122——
2020-12-28$60.08$188.63436,051——
2020-12-24$60.62$190.32386,144——
2020-12-23$60.92$191.241,143,207——
2020-12-22$59.68$187.35867,345——
2020-12-21$60.33$189.40820,293——
2020-12-18$59.35$186.311,192,057——
2020-12-17$59.50$186.791,144,899——
2020-12-16$58.42$183.401,085,053——
2020-12-15$57.25$179.72564,097——
2020-12-14$56.02$175.86708,213——
2020-12-11$56.52$177.43567,480——
2020-12-10$55.96$175.681,110,641——
2020-12-09$56.25$176.601,090,128——
2020-12-08$57.04$179.071,093,195——
2020-12-07$56.05$175.95839,431——
2020-12-04$57.71$181.17927,931——
2020-12-03$57.04$179.071,122,166——
2020-12-02$56.93$178.741,249,048——
2020-12-01$56.89$178.591,093,195——
2020-11-30$56.15$176.271,882,930——
2020-11-27$57.55$180.67522,966——
2020-11-25$56.73$178.09717,201——
2020-11-24$56.28$176.691,189,202——
2020-11-23$55.00$172.65914,925——
2020-11-20$53.75$168.731,302,762——
2020-11-19$53.01$166.42469,675——
2020-11-18$52.84$165.88643,821——
2020-11-17$53.05$166.541,548,067——
2020-11-16$52.53$164.90720,690——
2020-11-13$51.44$161.491,051,007——
2020-11-12$50.67$159.081,063,906——
2020-11-11$51.20$160.75735,599——
2020-11-10$51.22$160.81946,223——
2020-11-09$51.70$162.291,407,545——
2020-11-06$52.14$162.22618,127——
2020-11-05$51.31$159.63889,761——
2020-11-04$50.01$155.60603,536——
2020-11-03$51.00$158.66784,660——
2020-11-02$51.27$159.511,313,124——
2020-10-30$49.50$154.011,193,326——
2020-10-29$49.66$154.511,210,032——
2020-10-28$48.63$151.30975,617——
2020-10-27$49.13$152.861,651,476——
2020-10-26$48.36$150.45811,728——
2020-10-23$49.13$152.861,085,793——
2020-10-22$47.54$147.921,092,878——
2020-10-21$47.20$146.861,200,833——
2020-10-20$46.59$144.951,134,749——
2020-10-19$45.21$140.65687,066——
2020-10-16$45.34$141.06663,170——
2020-10-15$45.38$141.18751,353——
2020-10-14$44.98$139.94524,234——
2020-10-13$44.82$139.44498,964——
2020-10-12$45.36$141.12414,481——
2020-10-09$45.47$141.47965,255——
2020-10-08$44.86$139.56476,865——
2020-10-07$44.59$138.74840,488——
2020-10-06$43.14$134.21769,963——
2020-10-05$44.25$137.68821,244——
2020-10-02$43.16$134.27737,925——
2020-10-01$42.08$130.91918,098——
2020-09-30$42.81$133.211,432,499——
2020-09-29$42.04$130.791,050,901——
2020-09-28$42.46$132.09867,979——
2020-09-25$42.07$130.88672,581——
2020-09-24$42.13$131.09836,682——
2020-09-23$41.57$129.32830,655——
2020-09-22$42.93$133.56714,558——
2020-09-21$42.72$132.911,037,578——
2020-09-18$43.96$136.771,140,564——
2020-09-17$44.63$138.86842,497——
2020-09-16$44.50$138.44749,767——
2020-09-15$44.72$139.15570,018——
2020-09-14$44.76$139.27775,461——
2020-09-11$44.35$137.971,003,320——
2020-09-10$43.01$133.82891,981——
2020-09-09$44.33$137.911,123,435——
2020-09-08$43.32$134.77836,259——
2020-09-04$44.43$138.24666,871——
2020-09-03$44.07$137.12921,375——
2020-09-02$45.38$141.18805,067——
2020-09-01$45.89$142.771,347,593——
2020-08-31$45.49$141.53828,117——
2020-08-28$45.60$141.86653,125——
2020-08-27$43.81$136.30487,756——
2020-08-26$44.62$138.83417,336——
2020-08-25$43.77$136.18436,686——
2020-08-24$44.08$137.15496,849——
2020-08-21$43.50$135.32488,179——
2020-08-20$43.98$136.83528,570——
2020-08-19$44.20$137.50805,701——
2020-08-18$44.03$136.97868,402——
2020-08-17$43.44$135.15571,287——
2020-08-14$42.74$132.97529,521——
2020-08-13$42.44$132.03702,715——
2020-08-12$42.87$133.38750,190——
2020-08-11$42.11$131.00960,286——
2020-08-10$43.36$133.75670,783——
2020-08-07$42.62$131.45883,099——
2020-08-06$43.67$134.68972,551——
2020-08-05$42.82$132.09688,864——
2020-08-04$41.21$127.101,145,534——
2020-08-03$41.76$128.82704,724——
2020-07-31$41.34$127.51699,860——
2020-07-30$41.45$127.86933,429——
2020-07-29$41.87$129.14840,277——
2020-07-28$42.45$130.921,019,497——
2020-07-27$43.57$134.391,100,385——
2020-07-24$40.74$125.67982,067——
2020-07-23$41.02$126.52650,588——
2020-07-22$41.35$127.54920,107——
2020-07-21$40.90$126.17697,957——
2020-07-20$41.41$127.74840,911——
2020-07-17$41.31$127.42710,117——
2020-07-16$40.32$124.36726,506——
2020-07-15$40.49$124.881,003,531——
2020-07-14$40.17$123.891,042,548——
2020-07-13$38.96$120.161,228,641——
2020-07-10$39.40$121.53931,103——
2020-07-09$38.14$117.65765,310——
2020-07-08$38.45$118.58806,230——
2020-07-07$37.83$116.681,366,520——
2020-07-06$38.53$118.841,226,315——
2020-07-02$36.80$113.51592,856——
2020-07-01$36.50$112.57973,926——
2020-06-30$37.61$116.011,261,419——
2020-06-29$36.29$111.93422,940——
2020-06-26$35.67$110.031,466,863——
2020-06-25$36.24$111.78656,615——
2020-06-24$35.45$109.33845,880——
2020-06-23$36.24$111.78580,168——
2020-06-22$35.40$109.19948,972——
2020-06-19$35.75$110.271,630,012——
2020-06-18$34.88$107.58804,855——
2020-06-17$35.56$109.68555,638——
2020-06-16$35.31$108.90610,091——
2020-06-15$35.20$108.58902,132——
2020-06-12$35.01$107.99967,899——
2020-06-11$34.11$105.221,260,679——
2020-06-10$37.31$115.08738,877——
2020-06-09$36.82$113.56646,358——
2020-06-08$36.69$113.15984,182——
2020-06-05$36.84$113.621,037,895——
2020-06-04$36.01$111.08899,700——
2020-06-03$36.21$111.701,088,965——
2020-06-02$35.48$109.42805,913——
2020-06-01$34.85$107.50652,808——
2020-05-29$34.33$105.891,528,083——
2020-05-28$34.79$107.321,050,795——
2020-05-27$34.33$105.89990,103——
2020-05-26$34.02$104.93708,108——
2020-05-22$33.27$102.62557,647——
2020-05-21$33.56$103.50427,381——
2020-05-20$34.09$105.13626,692——
2020-05-19$33.96$104.75667,717——
2020-05-18$33.70$103.94837,739——
2020-05-15$31.03$95.71777,787——
2020-05-14$31.15$96.091,402,999——
2020-05-13$30.83$95.10722,488——
2020-05-12$31.29$96.50583,340——
2020-05-11$32.03$98.23696,688——
2020-05-08$32.58$99.91670,466——
2020-05-07$31.12$95.44875,592——
2020-05-06$30.66$94.02667,083——
2020-05-05$30.59$93.79979,107——
2020-05-04$30.59$93.79903,506——
2020-05-01$30.04$92.11567,480——
2020-04-30$30.68$94.081,179,157——
2020-04-29$32.76$100.46601,104——
2020-04-28$31.55$96.751,206,331——
2020-04-27$30.80$94.461,406,911——
2020-04-24$29.08$89.18770,703——
2020-04-23$29.21$89.55877,601——
2020-04-22$28.50$87.38733,590——
2020-04-21$27.45$84.16698,063——
2020-04-20$27.99$85.811,070,145——
2020-04-17$28.62$87.76758,543——
2020-04-16$26.82$82.25864,067——
2020-04-15$27.30$83.73917,252——
2020-04-14$29.32$89.90794,705——
2020-04-13$29.21$89.55880,667——
2020-04-09$29.43$90.25961,872——
2020-04-08$28.54$87.52713,289——
2020-04-07$27.94$85.671,403,844——
2020-04-06$26.86$82.36778,210——
2020-04-03$25.35$77.72918,415——
2020-04-02$25.86$79.29790,475——
2020-04-01$25.10$76.971,086,533——
2020-03-31$26.63$81.67916,723——
2020-03-30$26.12$80.10789,947——
2020-03-27$25.15$77.11757,063——
2020-03-26$26.87$82.39964,515——
2020-03-25$26.01$79.751,087,168——
2020-03-24$25.13$77.061,121,743——
2020-03-23$22.25$68.241,516,769——
2020-03-20$24.03$73.691,621,553——
2020-03-19$25.66$78.681,343,575——
2020-03-18$24.50$75.111,659,300——
2020-03-17$26.38$80.882,204,576——
2020-03-16$26.13$80.131,289,756——
2020-03-13$27.70$84.941,375,930——
2020-03-12$25.14$77.081,996,384——
2020-03-11$29.82$91.441,468,131——
2020-03-10$33.33$102.201,533,899——
2020-03-09$30.27$92.831,368,317——
2020-03-06$33.35$101.111,135,383——
2020-03-05$33.44$101.40963,035——
2020-03-04$33.87$102.691,123,646——
2020-03-03$32.79$99.421,854,699——
2020-03-02$33.24$100.801,339,452——
2020-02-28$31.82$96.491,730,989——
2020-02-27$31.75$96.261,637,307——
2020-02-26$33.13$100.45933,218——
2020-02-25$33.15$100.511,114,553——
2020-02-24$34.18$103.631,088,965——
2020-02-21$35.80$108.54541,681——
2020-02-20$36.22$109.83431,188——
2020-02-19$36.72$111.35476,759——
2020-02-18$36.09$109.43871,786——
2020-02-14$37.13$112.58522,120——
2020-02-13$37.32$113.15588,839——
2020-02-12$37.37$113.30663,065——
2020-02-11$36.83$111.66989,046——
2020-02-10$36.26$109.941,005,858——
2020-02-07$36.54$110.80524,975——
2020-02-06$37.44$113.53603,219——
2020-02-05$37.96$115.10671,841——
2020-02-04$37.84$114.731,226,844——
2020-02-03$36.13$109.54800,309——
2020-01-31$35.64$108.051,128,405——
2020-01-30$36.76$111.46758,015——
2020-01-29$36.52$110.72745,009——
2020-01-28$36.76$111.46946,857——
2020-01-27$35.91$108.881,206,860——
2020-01-24$37.69$114.271,214,473——
2020-01-23$38.78$117.571,675,372——
2020-01-22$39.58$120.01968,850——
2020-01-21$39.97$121.181,086,428——
2020-01-17$41.55$125.97713,923——
2020-01-16$41.14$124.74765,099——
2020-01-15$41.44$125.66474,645——
2020-01-14$41.89$127.01758,861——
2020-01-13$42.00$127.35686,432——
2020-01-10$40.66$123.28779,267——
2020-01-09$39.95$121.13608,400——
2020-01-08$39.65$120.21626,903——
2020-01-07$39.42$119.52626,903——
2020-01-06$39.36$119.35626,375——
2020-01-03$39.30$119.15838,796——
2020-01-02$40.39$122.47444,404——