Southern Copper Corporation
SCCONYSEBasic Materials● Active
$174.10
+$1.13(+0.65%)
Market Cap$145.3B
P/E Ratio—
52W High$221.67326
52W Low$85.60648
Southern Copper Corporation（SCCO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
scco · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$223.89
Feb 27, 2026
-22.7% from here
5-Year Low5Y
$40.38
Sep 26, 2022
+328.4% from low
IPO Priceadj.
$2.53
Jan 5, 1996
+6.7K% since IPO
1 Year Ago
$95.96
Jun 9, 2025
+80.3% in 1Y
5 Years Ago
$65.55
Jun 8, 2021
+163.9% in 5Y
10 Years Ago
$25.53
Jun 8, 2016
+577.5% in 10Y
Historical Price Data · SCCO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $176.68 | $176.68 | $175.01 | $175.58 | $175.58 | 54K | -0.62% |
| Jun 5, 2026 | $186.87 | $187.06 | $172.30 | $172.97 | $172.97 | 1.9M | -7.44% |
| Jun 4, 2026 | $192.93 | $194.98 | $191.02 | $194.09 | $194.09 | 1.2M | +0.60% |
| Jun 3, 2026 | $198.25 | $199.95 | $193.09 | $196.59 | $196.59 | 1.0M | -0.84% |
| Jun 2, 2026 | $196.58 | $203.19 | $196.20 | $201.37 | $201.37 | 1.2M | +2.44% |
| Jun 1, 2026 | $188.91 | $197.65 | $187.57 | $194.62 | $194.62 | 1.2M | +3.02% |
| May 29, 2026 | $193.25 | $194.45 | $188.80 | $191.30 | $191.30 | 1.6M | -1.01% |
| May 28, 2026 | $185.89 | $195.89 | $183.56 | $194.88 | $194.88 | 1.2M | +4.84% |
| May 27, 2026 | $187.56 | $189.20 | $185.11 | $187.75 | $187.75 | 1.0M | +0.10% |
| May 26, 2026 | $184.49 | $190.00 | $184.01 | $189.88 | $189.88 | 1.1M | +2.92% |
| May 22, 2026 | $178.75 | $180.83 | $177.04 | $179.67 | $179.67 | 1.0M | +0.51% |
| May 21, 2026 | $174.08 | $181.83 | $172.00 | $179.12 | $179.12 | 1.4M | +2.90% |
| May 20, 2026 | $170.97 | $175.19 | $169.21 | $174.09 | $174.09 | 930K | +1.82% |
| May 19, 2026 | $168.39 | $171.85 | $165.23 | $169.00 | $169.00 | 993K | +0.36% |
| May 18, 2026 | $178.52 | $178.52 | $169.19 | $171.90 | $171.90 | 1.5M | -3.71% |
| May 15, 2026 | $179.26 | $179.65 | $174.62 | $176.78 | $176.78 | 1.4M | -1.38% |
| May 14, 2026 | $190.01 | $190.53 | $185.27 | $188.50 | $188.50 | 1.2M | -0.79% |
| May 13, 2026 | $191.92 | $194.93 | $188.13 | $191.89 | $191.89 | 1.7M | -0.02% |
| May 12, 2026 | $180.21 | $190.09 | $177.25 | $189.85 | $189.85 | 2.0M | +5.35% |
| May 11, 2026 | $186.57 | $190.12 | $182.89 | $183.40 | $183.40 | 2.0M | -1.70% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SCCO
Jan 1 → Dec 31 · 6 years2026+19.7%$146.66 → $175.58
+19.7%
2025+60.0%$89.65 → $143.47
+60.0%
2024+9.3%$81.18 → $88.69
+9.3%
2023+41.2%$58.03 → $81.93
+41.2%
2022-1.8%$58.56 → $57.49
-1.8%
2021-10.3%$65.50 → $58.74
-10.3%
Best Year2025 · +60.0%
Worst Year2021 · -10.3%
Positive Years4 / 6
Avg Annual Return+19.7%
6Y Total Return+168.1%
6Y CAGR~+17.9% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$505.77+0.00%
Mkt Cap $234.0B
BHP Group Limited
BHP
$84.33+0.00%
Mkt Cap $214.2B
Rio Tinto Group
RIO
$101.31+0.00%
Mkt Cap $164.5B
Agnico Eagle Mines Limited
AEM.TO
$229.80+0.00%
Mkt Cap $115.1B
Newmont Corporation
NEM
$100.27+0.00%
Mkt Cap $107.0B
Freeport-McMoRan Inc.
FCX
$64.59+0.00%
Mkt Cap $92.9B
Barrick Gold Corporation
ABX.TO
$55.36+0.00%
Mkt Cap $92.7B
Agnico Eagle Mines Limited
AEM
$164.89+0.00%
Mkt Cap $82.6B
The Sherwin-Williams Company
SHW
$302.05+0.00%
Mkt Cap $74.5B
Wheaton Precious Metals Corp.
WPM.TO
$162.71+0.00%
Mkt Cap $73.9BWhat If You Invested in SCCO?
If you invested $1,000 in SCCO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$6,775
Total Return+577.5%
CAGR~+21.1% / yr
Profit+$5,775
Based on Jun 8, 2016 · $25.53Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Southern Copper Corporation（SCCO）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $172.97。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SCCO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SCCO 历史股价FMP 日线复权 OHLCV