Southern Copper Corp (SCCO) stock
SCCONYSEMetal MiningFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 11/3015% above fair value
$177.53−14.22 (-7.42%)
Close on Oct 30, 2026Market cap $148.12BP/E 23.1Yield 1.75%
Price history
Southern Copper share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$177.53
-7.42% on the day
52-week range
$119.25 – $223.89
-20.7% from the high
Change over 52 weeks
+26.7%
From $140.11 on Oct 30, 2025
Average volume
1.15M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $182.86 | $184.84 | $175.19 | $177.53 | -7.42% | 2,219,106 |
| Oct 29, 2026 | $189.00 | $193.22 | $187.38 | $191.75 | -1.11% | 1,288,719 |
| Oct 28, 2026 | $194.04 | $194.09 | $190.58 | $193.91 | -0.27% | 885,488 |
| Oct 27, 2026 | $190.23 | $195.16 | $185.75 | $194.43 | +4.53% | 1,429,581 |
| Oct 26, 2026 | $185.67 | $188.09 | $184.00 | $186.01 | +0.54% | 1,168,530 |
| Oct 23, 2026 | $183.38 | $186.04 | $180.82 | $185.01 | +0.77% | 1,483,524 |
| Oct 22, 2026 | $190.00 | $190.75 | $181.76 | $183.59 | -7.31% | 2,113,555 |
| Oct 21, 2026 | $199.99 | $202.46 | $190.69 | $198.07 | -2.11% | 1,830,257 |
| Oct 20, 2026 | $197.40 | $207.00 | $196.44 | $202.34 | +0.28% | 1,107,870 |
| Oct 19, 2026 | $200.92 | $203.08 | $197.50 | $201.78 | +0.63% | 973,728 |
| Oct 16, 2026 | $201.64 | $207.23 | $198.57 | $200.51 | -0.59% | 978,401 |
| Oct 15, 2026 | $195.00 | $203.30 | $192.39 | $201.69 | +0.50% | 1,809,876 |
| Oct 14, 2026 | $203.32 | $204.60 | $198.12 | $200.68 | -3.25% | 888,852 |
| Oct 13, 2026 | $208.21 | $208.21 | $204.90 | $207.42 | -0.61% | 611,500 |
| Oct 12, 2026 | $209.00 | $209.70 | $207.06 | $208.69 | -0.25% | 616,390 |
| Oct 9, 2026 | $203.37 | $210.38 | $203.10 | $209.21 | +5.31% | 832,496 |
| Oct 8, 2026 | $198.00 | $201.23 | $196.56 | $198.66 | -0.95% | 904,223 |
| Oct 7, 2026 | $199.18 | $200.84 | $198.09 | $200.57 | -1.81% | 720,340 |
| Oct 6, 2026 | $206.43 | $207.02 | $199.22 | $204.26 | -0.50% | 1,048,408 |
| Oct 5, 2026 | $206.50 | $207.63 | $203.52 | $205.29 | -0.12% | 957,791 |
| Oct 2, 2026 | $201.68 | $206.99 | $201.64 | $205.54 | +3.17% | 882,657 |
| Oct 1, 2026 | $202.95 | $202.95 | $196.90 | $199.22 | -1.69% | 971,269 |
| Sep 30, 2026 | $204.65 | $211.08 | $201.69 | $202.64 | +0.04% | 1,274,115 |
| Sep 29, 2026 | $203.79 | $205.41 | $199.44 | $202.55 | -0.04% | 829,045 |
| Sep 28, 2026 | $196.96 | $203.50 | $196.00 | $202.63 | -0.63% | 907,576 |
| Sep 25, 2026 | $201.19 | $204.63 | $200.40 | $203.92 | +1.16% | 777,194 |
| Sep 24, 2026 | $199.94 | $203.20 | $197.95 | $201.58 | -0.18% | 808,857 |
| Sep 23, 2026 | $200.29 | $202.69 | $197.23 | $201.94 | -2.04% | 998,220 |
| Sep 22, 2026 | $199.01 | $208.00 | $198.71 | $206.14 | +4.08% | 1,004,265 |
| Sep 21, 2026 | $198.10 | $198.98 | $193.28 | $198.06 | +1.21% | 1,060,532 |
| Sep 18, 2026 | $196.81 | $196.94 | $193.00 | $195.70 | -0.21% | 1,387,023 |
| Sep 17, 2026 | $195.79 | $197.93 | $193.00 | $196.11 | +3.28% | 907,774 |
| Sep 16, 2026 | $192.30 | $194.00 | $186.42 | $189.88 | +0.26% | 942,551 |
| Sep 15, 2026 | $190.00 | $190.95 | $186.64 | $189.39 | +0.55% | 781,876 |
| Sep 14, 2026 | $184.28 | $190.27 | $183.50 | $188.35 | -2.66% | 897,533 |
| Sep 11, 2026 | $195.84 | $199.44 | $192.10 | $193.49 | -0.33% | 774,361 |
| Sep 10, 2026 | $196.83 | $198.18 | $192.40 | $194.14 | -7.23% | 1,747,762 |
| Sep 9, 2026 | $210.08 | $213.83 | $207.50 | $209.26 | +0.34% | 1,797,148 |
| Sep 8, 2026 | $206.68 | $213.02 | $205.00 | $208.56 | +4.93% | 1,416,791 |
| Sep 4, 2026 | $196.10 | $201.10 | $196.10 | $198.76 | -0.39% | 840,397 |
| Sep 3, 2026 | $208.45 | $209.90 | $198.87 | $199.53 | -2.32% | 1,241,723 |
| Sep 2, 2026 | $204.50 | $209.14 | $202.02 | $204.26 | +1.31% | 790,307 |
| Sep 1, 2026 | $203.10 | $209.60 | $200.89 | $201.61 | -3.48% | 970,350 |
| Aug 31, 2026 | $212.55 | $213.04 | $205.00 | $208.87 | -0.44% | 1,332,282 |
| Aug 28, 2026 | $217.56 | $217.56 | $209.57 | $209.80 | -3.00% | 1,342,401 |
| Aug 27, 2026 | $214.82 | $219.80 | $213.98 | $216.28 | +1.18% | 1,307,814 |
| Aug 26, 2026 | $217.92 | $220.39 | $212.84 | $213.75 | -2.71% | 1,119,935 |
| Aug 25, 2026 | $212.06 | $219.84 | $210.31 | $219.70 | +2.54% | 872,319 |
| Aug 24, 2026 | $219.00 | $220.78 | $211.58 | $214.25 | -0.81% | 1,024,476 |
| Aug 21, 2026 | $206.84 | $217.16 | $206.84 | $216.00 | +8.69% | 1,852,279 |
| Aug 20, 2026 | $190.64 | $199.80 | $190.24 | $198.73 | +2.08% | 1,085,656 |
| Aug 19, 2026 | $192.86 | $198.45 | $191.89 | $194.68 | +3.66% | 1,493,097 |
| Aug 18, 2026 | $188.33 | $190.45 | $185.47 | $187.80 | -2.21% | 751,875 |
| Aug 17, 2026 | $190.96 | $193.75 | $186.48 | $192.04 | +4.02% | 1,220,630 |
| Aug 14, 2026 | $187.49 | $189.17 | $184.08 | $184.61 | -1.59% | 896,472 |
| Aug 13, 2026 | $191.23 | $194.20 | $187.05 | $187.59 | -3.75% | 844,830 |
| Aug 12, 2026 | $199.36 | $199.36 | $192.59 | $194.89 | +0.21% | 865,309 |
| Aug 11, 2026 | $197.50 | $198.47 | $190.94 | $194.48 | -2.81% | 1,158,010 |
| Aug 10, 2026 | $199.15 | $204.74 | $197.31 | $200.11 | +0.53% | 1,569,607 |
| Aug 7, 2026 | $198.23 | $201.33 | $195.35 | $199.06 | +3.12% | 1,032,293 |
| Aug 6, 2026 | $194.80 | $196.29 | $192.80 | $193.03 | -2.02% | 1,053,545 |
| Aug 5, 2026 | $200.00 | $201.84 | $196.92 | $197.00 | +0.94% | 1,282,047 |
| Aug 4, 2026 | $193.42 | $197.35 | $193.30 | $195.16 | +4.98% | 1,069,024 |
| Aug 3, 2026 | $180.41 | $187.01 | $179.07 | $185.91 | +1.75% | 897,294 |
| Jul 31, 2026 | $183.64 | $184.64 | $178.71 | $182.71 | -1.24% | 815,603 |
| Jul 30, 2026 | $182.37 | $185.68 | $180.11 | $185.00 | +5.43% | 949,985 |
| Jul 29, 2026 | $175.64 | $181.38 | $171.25 | $175.47 | -1.95% | 962,312 |
| Jul 28, 2026 | $173.66 | $180.00 | $171.00 | $178.96 | -0.20% | 1,504,695 |
| Jul 27, 2026 | $178.12 | $180.21 | $173.83 | $179.32 | +0.02% | 1,107,301 |
| Jul 24, 2026 | $182.30 | $183.14 | $179.03 | $179.29 | -1.61% | 935,551 |
| Jul 23, 2026 | $189.29 | $192.25 | $181.77 | $182.22 | -6.78% | 1,701,974 |
| Jul 22, 2026 | $187.88 | $196.43 | $187.88 | $195.48 | +3.97% | 1,227,154 |
| Jul 21, 2026 | $182.28 | $188.09 | $179.97 | $188.01 | +7.39% | 1,570,948 |
| Jul 20, 2026 | $174.01 | $177.79 | $173.69 | $175.07 | +1.50% | 1,061,793 |
| Jul 17, 2026 | $170.00 | $177.33 | $169.05 | $172.48 | -1.81% | 1,612,727 |
| Jul 16, 2026 | $176.85 | $180.15 | $174.49 | $175.66 | -3.24% | 1,399,684 |
| Jul 15, 2026 | $184.40 | $184.75 | $176.75 | $181.54 | -0.46% | 1,372,945 |
| Jul 14, 2026 | $181.80 | $185.00 | $179.41 | $182.38 | +4.50% | 967,394 |
| Jul 13, 2026 | $174.00 | $179.76 | $172.64 | $174.53 | -0.74% | 1,023,447 |
| Jul 10, 2026 | $173.06 | $177.12 | $173.06 | $175.83 | +0.80% | 791,302 |
| Jul 9, 2026 | $173.12 | $175.51 | $169.72 | $174.43 | +4.32% | 917,008 |
| Jul 8, 2026 | $165.00 | $168.58 | $161.29 | $167.21 | -1.50% | 1,283,166 |
| Jul 7, 2026 | $170.00 | $171.50 | $165.88 | $169.75 | -2.37% | 820,838 |
| Jul 6, 2026 | $175.78 | $176.38 | $173.32 | $173.87 | +1.08% | 703,133 |
| Jul 2, 2026 | $171.00 | $175.89 | $169.14 | $172.01 | +1.90% | 1,454,584 |
| Jul 1, 2026 | $172.99 | $173.37 | $168.53 | $168.80 | -3.13% | 1,140,391 |
| Jun 30, 2026 | $172.37 | $174.95 | $170.56 | $174.26 | +3.45% | 1,310,959 |
| Jun 29, 2026 | $170.98 | $170.98 | $165.99 | $168.45 | -1.64% | 1,413,280 |
| Jun 26, 2026 | $172.00 | $177.55 | $170.10 | $171.26 | -1.99% | 1,697,734 |
| Jun 25, 2026 | $172.76 | $178.25 | $170.87 | $174.73 | +1.68% | 1,751,640 |
| Jun 24, 2026 | $172.28 | $175.12 | $169.70 | $171.84 | -3.77% | 1,832,626 |
| Jun 23, 2026 | $178.96 | $182.97 | $176.48 | $178.57 | -5.97% | 1,166,152 |
| Jun 22, 2026 | $190.33 | $191.96 | $187.31 | $189.91 | -1.57% | 1,218,266 |
| Jun 18, 2026 | $192.85 | $194.12 | $189.39 | $192.93 | +0.65% | 1,972,835 |
| Jun 17, 2026 | $194.91 | $203.00 | $191.42 | $191.68 | -1.47% | 1,569,301 |
| Jun 16, 2026 | $195.00 | $198.57 | $192.25 | $194.53 | +0.68% | 1,347,135 |
| Jun 15, 2026 | $200.00 | $201.82 | $192.15 | $193.22 | +1.81% | 1,768,665 |
| Jun 12, 2026 | $185.49 | $190.47 | $184.69 | $189.79 | +4.19% | 1,119,421 |
| Jun 11, 2026 | $170.70 | $182.37 | $168.20 | $182.16 | +8.58% | 1,613,740 |
| Jun 10, 2026 | $171.02 | $173.51 | $165.50 | $167.76 | -4.23% | 1,548,169 |
| Jun 9, 2026 | $173.87 | $179.02 | $167.70 | $175.17 | +2.75% | 1,608,171 |
| Jun 8, 2026 | $176.68 | $176.68 | $169.82 | $170.48 | -1.44% | 1,684,340 |
| Jun 5, 2026 | $186.87 | $187.06 | $172.30 | $172.97 | -10.88% | 1,920,813 |
| Jun 4, 2026 | $192.93 | $194.98 | $191.02 | $194.09 | -1.27% | 1,176,551 |
| Jun 3, 2026 | $198.25 | $199.95 | $193.09 | $196.59 | -2.37% | 1,012,887 |
| Jun 2, 2026 | $196.58 | $203.19 | $196.20 | $201.37 | +3.47% | 1,232,587 |
| Jun 1, 2026 | $188.91 | $197.65 | $187.57 | $194.62 | +1.74% | 1,222,537 |
| May 29, 2026 | $193.25 | $194.45 | $188.80 | $191.30 | -1.84% | 1,577,423 |
| May 28, 2026 | $185.89 | $195.89 | $183.56 | $194.88 | +3.80% | 1,226,531 |
| May 27, 2026 | $187.56 | $189.20 | $185.11 | $187.75 | -1.12% | 1,027,009 |
| May 26, 2026 | $184.49 | $190.00 | $184.01 | $189.88 | +5.68% | 1,066,952 |
| May 22, 2026 | $178.75 | $180.83 | $177.04 | $179.67 | +0.31% | 1,041,787 |
| May 21, 2026 | $174.08 | $181.83 | $172.00 | $179.12 | +2.89% | 1,350,014 |
| May 20, 2026 | $170.97 | $175.19 | $169.21 | $174.09 | +3.01% | 929,977 |
| May 19, 2026 | $168.39 | $171.85 | $165.23 | $169.00 | -1.69% | 992,933 |
| May 18, 2026 | $178.52 | $178.52 | $169.19 | $171.90 | -2.76% | 1,468,043 |
| May 15, 2026 | $179.26 | $179.65 | $174.62 | $176.78 | -6.22% | 1,406,906 |
| May 14, 2026 | $190.01 | $190.53 | $185.27 | $188.50 | -1.77% | 1,191,655 |
| May 13, 2026 | $191.92 | $194.93 | $188.13 | $191.89 | +0.07% | 1,654,447 |
| May 12, 2026 | $182.01 | $191.99 | $179.02 | $191.75 | +3.52% | 2,008,686 |
| May 11, 2026 | $188.44 | $192.02 | $184.72 | $185.23 | -0.03% | 1,983,657 |
| May 8, 2026 | $183.58 | $188.43 | $183.58 | $185.29 | +3.20% | 1,082,959 |
| May 7, 2026 | $186.35 | $188.10 | $179.01 | $179.54 | -2.38% | 1,380,601 |
| May 6, 2026 | $180.00 | $185.59 | $178.00 | $183.91 | +7.53% | 1,568,678 |
| May 5, 2026 | $171.89 | $173.61 | $169.58 | $171.03 | +2.84% | 915,264 |
| May 4, 2026 | $169.08 | $169.80 | $165.89 | $166.30 | -2.85% | 1,210,718 |
| May 1, 2026 | $168.51 | $172.63 | $167.00 | $171.18 | -0.30% | 1,071,972 |
| Apr 30, 2026 | $172.75 | $173.88 | $168.94 | $171.69 | +1.94% | 1,366,483 |
| Apr 29, 2026 | $170.52 | $171.52 | $166.48 | $168.43 | -1.21% | 1,265,454 |
| Apr 28, 2026 | $173.98 | $175.11 | $168.72 | $170.49 | -4.28% | 2,021,284 |
| Apr 27, 2026 | $180.00 | $181.90 | $176.00 | $178.12 | -1.28% | 1,571,457 |
| Apr 24, 2026 | $183.11 | $184.43 | $179.77 | $180.43 | -1.00% | 1,319,199 |
| Apr 23, 2026 | $187.71 | $194.78 | $180.12 | $182.25 | -2.91% | 2,248,150 |
| Apr 22, 2026 | $187.87 | $189.97 | $186.50 | $187.71 | +2.28% | 1,103,850 |
| Apr 21, 2026 | $189.82 | $192.96 | $182.63 | $183.53 | -3.79% | 1,401,772 |
| Apr 20, 2026 | $190.07 | $192.84 | $188.52 | $190.76 | -1.83% | 1,029,964 |
| Apr 17, 2026 | $192.50 | $196.00 | $189.00 | $194.32 | +3.22% | 1,401,380 |
| Apr 16, 2026 | $191.89 | $193.18 | $186.93 | $188.25 | -0.55% | 1,039,111 |
| Apr 15, 2026 | $190.00 | $194.40 | $187.43 | $189.30 | -2.10% | 1,116,948 |
| Apr 14, 2026 | $197.21 | $198.93 | $193.25 | $193.37 | -1.53% | 1,444,118 |
| Apr 13, 2026 | $189.99 | $196.51 | $188.82 | $196.38 | +1.98% | 1,866,760 |
| Apr 10, 2026 | $192.00 | $196.38 | $190.51 | $192.56 | +2.40% | 1,548,543 |
| Apr 9, 2026 | $185.92 | $189.88 | $184.45 | $188.05 | +0.47% | 972,171 |
| Apr 8, 2026 | $189.06 | $190.00 | $183.47 | $187.17 | +7.59% | 1,615,399 |
| Apr 7, 2026 | $176.05 | $176.61 | $170.88 | $173.97 | -1.53% | 1,161,556 |
| Apr 6, 2026 | $176.50 | $178.79 | $173.60 | $176.67 | -0.65% | 945,859 |
| Apr 2, 2026 | $169.94 | $179.11 | $168.77 | $177.83 | -0.07% | 1,606,896 |
| Apr 1, 2026 | $177.07 | $181.27 | $175.00 | $177.95 | +3.42% | 1,620,041 |
| Mar 31, 2026 | $163.00 | $172.38 | $163.00 | $172.06 | +8.02% | 1,754,744 |
| Mar 30, 2026 | $166.60 | $167.18 | $157.18 | $159.28 | -1.72% | 1,679,068 |
| Mar 27, 2026 | $158.70 | $165.64 | $158.00 | $162.07 | +1.45% | 1,540,836 |
| Mar 26, 2026 | $158.51 | $160.87 | $156.19 | $159.76 | -3.46% | 1,560,742 |
| Mar 25, 2026 | $165.93 | $167.63 | $163.10 | $165.49 | +3.51% | 1,598,744 |
| Mar 24, 2026 | $156.96 | $160.50 | $153.19 | $159.88 | +0.18% | 1,915,633 |
| Mar 23, 2026 | $157.26 | $162.59 | $155.64 | $159.59 | +4.51% | 2,731,800 |
| Mar 20, 2026 | $159.07 | $160.43 | $151.37 | $152.71 | -4.44% | 3,074,825 |
| Mar 19, 2026 | $157.11 | $161.00 | $152.29 | $159.81 | -4.14% | 3,355,269 |
| Mar 18, 2026 | $170.77 | $171.60 | $166.18 | $166.72 | -5.82% | 2,015,941 |
| Mar 17, 2026 | $176.24 | $179.95 | $174.02 | $177.02 | +0.12% | 1,139,132 |
| Mar 16, 2026 | $175.23 | $177.62 | $172.00 | $176.80 | +3.49% | 1,746,731 |
| Mar 13, 2026 | $180.00 | $180.30 | $170.79 | $170.83 | -5.39% | 2,122,392 |
| Mar 12, 2026 | $189.60 | $189.60 | $180.43 | $180.56 | -5.97% | 2,024,606 |
| Mar 11, 2026 | $192.26 | $193.66 | $187.00 | $192.02 | -2.11% | 1,505,766 |
| Mar 10, 2026 | $193.88 | $200.25 | $192.59 | $196.16 | +2.90% | 1,305,137 |
| Mar 9, 2026 | $179.00 | $191.34 | $177.54 | $190.64 | +3.07% | 2,391,636 |
| Mar 6, 2026 | $185.81 | $190.90 | $182.76 | $184.97 | -3.60% | 1,800,698 |
| Mar 5, 2026 | $200.65 | $201.63 | $187.75 | $191.87 | -7.16% | 1,962,870 |
| Mar 4, 2026 | $209.66 | $211.38 | $205.30 | $206.66 | +0.21% | 1,729,644 |
| Mar 3, 2026 | $206.09 | $208.90 | $193.51 | $206.23 | -5.77% | 2,469,004 |
| Mar 2, 2026 | $218.68 | $221.51 | $215.51 | $218.85 | +0.25% | 1,577,604 |
| Feb 27, 2026 | $215.17 | $223.89 | $214.13 | $218.30 | +1.21% | 2,058,710 |
| Feb 26, 2026 | $209.50 | $216.99 | $206.01 | $215.70 | +0.23% | 1,854,086 |
| Feb 25, 2026 | $213.33 | $220.76 | $211.83 | $215.20 | +2.14% | 2,143,167 |
| Feb 24, 2026 | $205.35 | $212.83 | $204.41 | $210.69 | +1.76% | 1,893,683 |
| Feb 23, 2026 | $200.24 | $208.18 | $199.57 | $207.05 | +3.00% | 1,558,441 |
| Feb 20, 2026 | $191.53 | $201.20 | $191.53 | $201.01 | +3.58% | 1,004,107 |
| Feb 19, 2026 | $190.14 | $195.90 | $186.74 | $194.07 | +0.73% | 1,285,470 |
| Feb 18, 2026 | $192.97 | $196.31 | $189.62 | $192.66 | +2.48% | 1,270,163 |
| Feb 17, 2026 | $191.31 | $191.69 | $181.60 | $188.00 | -5.05% | 2,033,746 |
| Feb 13, 2026 | $191.51 | $199.67 | $188.08 | $198.00 | +0.08% | 1,657,214 |
| Feb 12, 2026 | $208.88 | $209.60 | $197.50 | $197.85 | -4.20% | 1,551,393 |
| Feb 11, 2026 | $204.38 | $207.80 | $198.76 | $206.52 | +3.83% | 1,448,728 |
| Feb 10, 2026 | $202.89 | $204.75 | $197.10 | $198.90 | -4.50% | 1,948,770 |
| Feb 9, 2026 | $201.00 | $209.86 | $200.64 | $208.28 | +4.12% | 1,745,082 |
| Feb 6, 2026 | $192.00 | $200.37 | $190.58 | $200.04 | +5.58% | 2,213,836 |
| Feb 5, 2026 | $191.88 | $192.50 | $185.66 | $189.46 | -3.32% | 3,045,137 |
| Feb 4, 2026 | $215.22 | $215.62 | $190.00 | $195.97 | -9.04% | 4,917,312 |
| Feb 3, 2026 | $204.85 | $215.70 | $203.22 | $215.44 | +11.74% | 3,209,416 |
| Feb 2, 2026 | $189.50 | $194.51 | $188.39 | $192.80 | +1.30% | 2,389,582 |
| Jan 30, 2026 | $198.61 | $203.43 | $187.79 | $190.32 | -8.47% | 4,199,120 |
| Jan 29, 2026 | $212.88 | $218.81 | $200.29 | $207.93 | +4.92% | 4,978,750 |
| Jan 28, 2026 | $201.35 | $201.45 | $190.25 | $198.18 | +1.71% | 2,281,262 |
| Jan 27, 2026 | $190.50 | $194.99 | $188.45 | $194.84 | +3.41% | 2,661,766 |
| Jan 26, 2026 | $189.05 | $193.29 | $186.77 | $188.41 | +2.23% | 3,529,081 |
| Jan 23, 2026 | $178.91 | $185.07 | $174.45 | $184.30 | +4.47% | 2,596,073 |
| Jan 22, 2026 | $184.25 | $184.25 | $176.10 | $176.41 | -4.16% | 2,481,463 |
| Jan 21, 2026 | $184.94 | $191.22 | $181.50 | $184.06 | -1.18% | 3,553,559 |
| Jan 20, 2026 | $181.90 | $186.68 | $179.00 | $186.25 | +2.93% | 1,993,826 |
| Jan 16, 2026 | $179.86 | $181.36 | $176.01 | $180.95 | -1.10% | 2,055,928 |
| Jan 15, 2026 | $178.35 | $184.17 | $177.60 | $182.97 | +1.50% | 1,943,702 |
| Jan 14, 2026 | $175.91 | $181.42 | $175.00 | $180.26 | +3.38% | 2,194,802 |
| Jan 13, 2026 | $177.00 | $177.25 | $173.41 | $174.37 | -0.93% | 2,632,264 |
| Jan 12, 2026 | $172.88 | $177.39 | $172.53 | $176.00 | +3.21% | 2,777,964 |
| Jan 9, 2026 | $162.94 | $171.08 | $161.96 | $170.52 | +6.21% | 2,853,415 |
| Jan 8, 2026 | $155.66 | $161.18 | $154.12 | $160.55 | +1.56% | 2,567,195 |
| Jan 7, 2026 | $156.99 | $158.24 | $151.60 | $158.09 | -1.24% | 2,156,351 |
| Jan 6, 2026 | $158.00 | $161.59 | $157.63 | $160.08 | +3.69% | 1,656,020 |
| Jan 5, 2026 | $153.44 | $155.78 | $151.86 | $154.39 | +3.83% | 1,369,735 |
| Jan 2, 2026 | $146.66 | $149.07 | $144.80 | $148.69 | +3.64% | 1,177,299 |
| Dec 31, 2025 | $144.57 | $144.72 | $142.00 | $143.47 | -1.38% | 931,231 |
| Dec 30, 2025 | $148.48 | $149.25 | $145.29 | $145.48 | +0.12% | 848,718 |
| Dec 29, 2025 | $145.75 | $146.99 | $143.72 | $145.30 | -2.82% | 1,120,451 |
| Dec 26, 2025 | $150.87 | $152.19 | $149.17 | $149.52 | +0.94% | 1,101,601 |
| Dec 24, 2025 | $149.52 | $149.52 | $146.72 | $148.13 | +0.07% | 346,708 |
| Dec 23, 2025 | $148.98 | $149.25 | $146.17 | $148.02 | +0.57% | 946,897 |
| Dec 22, 2025 | $146.87 | $147.90 | $145.66 | $147.18 | +2.21% | 949,846 |
| Dec 19, 2025 | $141.89 | $146.39 | $141.89 | $144.00 | +1.21% | 1,889,628 |
| Dec 18, 2025 | $142.00 | $142.76 | $139.66 | $142.28 | +0.59% | 847,528 |
| Dec 17, 2025 | $142.06 | $142.76 | $140.51 | $141.45 | +0.84% | 904,823 |
| Dec 16, 2025 | $141.50 | $144.21 | $140.01 | $140.27 | -2.50% | 1,076,353 |
| Dec 15, 2025 | $145.45 | $145.45 | $142.72 | $143.86 | +1.02% | 937,602 |
| Dec 12, 2025 | $149.00 | $149.75 | $141.84 | $142.41 | -3.54% | 1,748,650 |
| Dec 11, 2025 | $144.41 | $148.93 | $143.44 | $147.63 | +2.54% | 1,245,112 |
| Dec 10, 2025 | $141.73 | $144.07 | $139.72 | $143.98 | +2.55% | 992,325 |
| Dec 9, 2025 | $138.00 | $141.97 | $137.36 | $140.40 | -0.45% | 955,590 |
| Dec 8, 2025 | $141.00 | $141.85 | $139.82 | $141.04 | +0.45% | 788,648 |
| Dec 5, 2025 | $142.00 | $144.25 | $140.37 | $140.41 | +0.33% | 1,257,741 |
| Dec 4, 2025 | $137.50 | $140.05 | $136.06 | $139.95 | +0.98% | 892,080 |
| Dec 3, 2025 | $139.58 | $140.65 | $137.52 | $138.59 | +2.74% | 1,169,864 |
| Dec 2, 2025 | $135.23 | $136.00 | $133.26 | $134.90 | +0.10% | 1,022,148 |
| Dec 1, 2025 | $136.39 | $137.44 | $134.68 | $134.76 | -0.01% | 1,043,647 |
| Nov 28, 2025 | $135.10 | $135.48 | $133.75 | $134.78 | +1.32% | 926,114 |
| Nov 26, 2025 | $130.75 | $134.94 | $130.66 | $133.03 | +3.03% | 1,381,567 |
| Nov 25, 2025 | $129.00 | $130.40 | $127.78 | $129.12 | +1.83% | 825,844 |
| Nov 24, 2025 | $124.38 | $127.28 | $124.38 | $126.80 | +2.51% | 1,370,712 |
| Nov 21, 2025 | $120.02 | $124.23 | $119.25 | $123.69 | +3.06% | 1,220,131 |
| Nov 20, 2025 | $126.63 | $127.54 | $119.43 | $120.02 | -4.28% | 1,528,023 |
| Nov 19, 2025 | $126.00 | $127.69 | $124.26 | $125.38 | +1.00% | 1,596,147 |
| Nov 18, 2025 | $125.76 | $126.95 | $123.70 | $124.14 | -2.29% | 1,716,638 |
| Nov 17, 2025 | $130.00 | $130.83 | $125.52 | $127.05 | -2.79% | 1,533,575 |
| Nov 14, 2025 | $128.60 | $132.97 | $127.12 | $130.69 | -1.01% | 757,956 |
| Nov 13, 2025 | $137.35 | $138.21 | $131.52 | $132.03 | -3.47% | 1,373,529 |
| Nov 12, 2025 | $139.32 | $140.06 | $136.78 | $136.78 | -1.26% | 826,379 |
| Nov 11, 2025 | $140.00 | $140.00 | $137.70 | $138.52 | -0.70% | 844,450 |
| Nov 10, 2025 | $140.17 | $140.60 | $138.04 | $139.49 | +2.11% | 1,024,854 |
| Nov 7, 2025 | $135.50 | $137.10 | $134.25 | $136.61 | -0.46% | 1,084,110 |
| Nov 6, 2025 | $136.71 | $138.74 | $135.40 | $137.24 | +0.97% | 1,872,730 |
| Nov 5, 2025 | $131.91 | $136.31 | $131.80 | $135.92 | +3.92% | 1,324,225 |
| Nov 4, 2025 | $132.65 | $133.63 | $130.01 | $130.79 | -5.42% | 2,060,111 |
| Nov 3, 2025 | $138.80 | $138.80 | $135.18 | $138.29 | -0.37% | 1,376,504 |
| Oct 31, 2025 | $140.35 | $141.50 | $138.01 | $138.80 | -0.93% | 1,542,931 |
| Oct 30, 2025 | $139.93 | $141.34 | $137.90 | $140.11 | -1.11% | 1,413,564 |
| Oct 29, 2025 | $141.33 | $144.81 | $140.50 | $141.68 | +2.40% | 1,722,590 |
| Oct 28, 2025 | $131.44 | $138.96 | $131.30 | $138.36 | +4.04% | 1,868,121 |
| Oct 27, 2025 | $131.00 | $133.18 | $130.32 | $132.99 | +2.82% | 1,485,826 |
| Oct 24, 2025 | $128.90 | $131.09 | $127.74 | $129.34 | +0.76% | 1,007,283 |
| Oct 23, 2025 | $131.01 | $131.26 | $128.20 | $128.37 | +1.14% | 1,012,318 |
| Oct 22, 2025 | $127.45 | $128.85 | $125.24 | $126.92 | -1.09% | 1,265,562 |
| Oct 21, 2025 | $130.00 | $131.48 | $127.70 | $128.32 | -4.91% | 1,770,696 |
| Oct 20, 2025 | $132.50 | $135.25 | $131.44 | $134.94 | – | 1,211,616 |
Seasonality
SCCO return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 7.9% | 3.4% | 2.0% | -0.2% | 0.3% | -0.7% | 4.2% | -0.4% | 1.4% | 1.9% | 3.7% | 5.3% |
| Months up | 8 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 4 of 9 | 6 of 9 |
| 2026 | 32.7% | 16.2% | -21.2% | -0.2% | 13.1% | -8.9% | 4.8% | 16.3% | -3.0% | -12.4% | ||
| 2025 | 0.5% | -2.2% | 5.1% | -4.2% | 3.3% | 11.3% | -6.9% | 3.9% | 26.3% | 14.4% | -1.5% | 6.4% |
| 2024 | -4.6% | -0.5% | 31.7% | 9.5% | 1.7% | -9.2% | -1.0% | -3.5% | 13.7% | -5.3% | -7.3% | -9.2% |
| 2023 | 24.5% | -0.7% | 3.5% | 0.8% | -12.0% | 7.4% | 21.9% | -6.6% | -6.7% | -5.8% | 2.8% | 19.7% |
| 2022 | 3.5% | 10.2% | 9.4% | -18.0% | 1.5% | -19.4% | -0.0% | -4.0% | -4.7% | 4.8% | 31.1% | -1.0% |
| 2021 | 2.0% | 8.3% | -4.9% | 2.3% | 1.4% | -7.8% | 2.1% | -3.3% | -10.3% | 6.9% | -0.9% | 5.5% |
| 2020 | -11.3% | -10.7% | -15.4% | 15.2% | 12.6% | 9.6% | 9.9% | 11.0% | -5.9% | 15.6% | 14.5% | 9.7% |
| 2019 | 9.3% | 8.7% | 11.4% | -3.2% | -11.2% | 15.2% | -7.9% | -10.6% | 8.0% | 4.2% | 8.0% | 11.7% |
| 2018 | 2.3% | 9.3% | 2.8% | -2.5% | -6.9% | -4.1% | 5.3% | -10.8% | -1.1% | -11.1% | -11.8% | -8.1% |
| 2017 | 20.1% | -4.2% | -2.1% | -1.4% | -0.8% | -0.9% | 13.6% | 3.8% | -2.3% | 8.0% | -1.5% | 12.8% |