Historical Prices for Southern Copper Corp (NYSE:SCCO)

Southern Copper Corp (SCCO)

100.00 -1.53 (-1.51%)

Company Profile

Southern Copper Corporation is a prominent mining company primarily engaged in the exploration, extraction, and production of copper, along with other minerals such as molybdenum, zinc, and silver. The company operates extensive mining operations in Peru and Mexico, leveraging its rich mineral reserves to supply a vital resource for various industries, including construction and electronics. Southern Copper is dedicated to sustainable practices and environmental stewardship, aiming to minimize the impact of its operations while maximizing economic benefits to the regions in which it operates. The company also pursues technological advancements and innovation to improve its mining processes and overall efficiency.

Date Range:

2024-09-15 - 2024-12-15

Date	Open	High	Low	Close	Volume	Adjusted Close
12/13/2024	100.50	100.82	99.10	100.00	710,676	100.00
12/12/2024	102.91	103.10	101.16	101.53	597,477	101.53
12/11/2024	102.81	104.52	101.77	103.51	862,027	103.51
12/10/2024	104.02	104.63	102.33	102.52	1,059,586	102.52
12/09/2024	104.70	107.73	103.58	105.54	1,456,945	105.54
12/06/2024	101.30	101.42	99.62	100.00	580,908	100.00
12/05/2024	101.47	101.70	99.54	101.12	658,156	101.12
12/04/2024	101.00	101.94	100.61	101.22	599,174	101.22
12/03/2024	102.50	102.77	100.01	101.33	872,944	101.33
12/02/2024	100.85	100.85	98.56	100.05	808,342	100.05
11/29/2024	99.39	101.05	99.20	100.35	431,715	100.35
11/27/2024	99.00	100.58	98.94	99.71	752,003	99.71
11/26/2024	101.50	101.51	98.29	98.54	839,377	98.54
11/25/2024	100.11	102.31	100.08	102.01	1,502,717	102.01
11/22/2024	100.27	100.88	99.21	99.74	853,420	99.74
11/21/2024	102.78	103.03	99.85	100.68	1,215,726	100.68
11/20/2024	103.68	104.49	102.60	103.00	775,905	103.00
11/19/2024	101.43	104.13	101.13	103.78	711,447	103.78
11/18/2024	100.49	101.95	99.84	101.83	638,672	101.83
11/15/2024	101.36	101.36	98.96	99.24	794,286	99.24
11/14/2024	101.20	102.03	99.81	100.27	1,055,788	100.27
11/13/2024	102.92	102.92	100.79	100.99	740,589	100.99
11/12/2024	102.34	102.99	101.18	102.70	1,063,532	102.70
11/11/2024	105.33	106.08	103.32	104.76	927,399	104.76
11/08/2024	108.79	110.22	106.30	107.11	1,084,629	107.11
11/07/2024	113.32	114.69	111.90	113.51	945,434	113.51
11/06/2024	108.06	111.09	106.34	109.50	1,247,595	109.50
11/05/2024	112.89	114.06	112.03	114.02	871,612	112.65
11/04/2024	110.90	112.42	110.57	111.31	659,633	109.97
11/01/2024	111.20	111.88	109.93	110.10	631,322	108.78
10/31/2024	110.67	111.10	108.65	109.55	828,206	108.23
10/30/2024	113.36	113.36	111.48	111.85	869,666	110.50
10/29/2024	115.80	116.66	114.26	114.41	679,167	113.03
10/28/2024	115.41	116.00	114.11	114.81	768,867	113.43
10/25/2024	115.10	117.34	115.03	115.41	1,426,992	114.02
10/24/2024	114.96	115.00	112.56	114.53	1,146,791	113.15
10/23/2024	111.99	114.35	111.65	113.83	964,915	112.46
10/22/2024	114.81	116.07	112.93	114.57	1,202,031	113.19
10/21/2024	113.31	113.52	111.20	112.39	863,744	111.04
10/18/2024	114.45	114.77	112.67	112.90	862,811	111.54
10/17/2024	112.55	113.36	111.48	111.99	783,640	110.64
10/16/2024	112.53	113.76	111.69	113.14	1,053,291	111.78
10/15/2024	115.15	115.25	110.80	111.51	1,518,666	110.17
10/14/2024	113.64	117.81	113.17	117.57	777,845	116.16
10/11/2024	116.21	118.46	116.21	117.64	607,439	116.22
10/10/2024	114.63	116.98	114.12	116.38	941,677	114.98
10/09/2024	111.67	114.48	110.72	114.43	826,454	113.05
10/08/2024	112.96	113.66	110.27	113.11	1,511,912	111.75
10/07/2024	117.95	118.54	117.11	117.57	767,720	116.16
10/04/2024	116.13	118.19	116.13	117.95	957,788	116.53
10/03/2024	114.66	115.50	114.00	115.32	792,843	113.93
10/02/2024	118.10	119.48	116.95	117.33	674,045	115.92
10/01/2024	118.00	118.00	115.40	117.08	798,640	115.67
9/30/2024	117.15	117.88	114.77	115.67	1,185,901	114.28
9/27/2024	119.50	120.42	117.81	118.87	1,665,481	117.44
9/26/2024	117.33	121.44	116.68	120.43	2,449,165	118.98
9/25/2024	112.94	113.37	111.00	111.27	1,342,032	109.93
9/24/2024	112.10	114.69	111.94	113.72	2,250,062	112.35
9/23/2024	104.32	106.71	104.13	106.06	865,929	104.78
9/20/2024	104.34	104.36	102.50	103.60	970,038	102.35
9/19/2024	105.58	106.34	103.97	104.89	1,356,019	103.63
9/18/2024	99.88	103.70	99.09	101.30	1,278,946	100.08
9/17/2024	99.20	100.28	98.66	99.18	1,455,714	97.99
9/16/2024	99.49	100.37	99.08	99.47	905,594	98.27