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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $202.95 | $210.38 | $175.19 | $177.53 | -12.39% | 25,722,561 |
| Sep 2026 | $203.10 | $213.83 | $183.50 | $202.64 | -2.98% | 22,155,400 |
| Aug 2026 | $180.41 | $220.78 | $179.07 | $208.87 | +14.32% | 24,071,195 |
| Jul 2026 | $172.99 | $196.43 | $161.29 | $182.71 | +4.85% | 25,323,935 |
| Jun 2026 | $188.91 | $203.19 | $165.50 | $174.26 | -8.91% | 31,187,809 |
| May 2026 | $168.51 | $195.89 | $165.23 | $191.30 | +11.42% | 26,156,212 |
| Apr 2026 | $177.07 | $198.93 | $166.48 | $171.69 | -0.22% | 29,666,395 |
| Mar 2026 | $218.68 | $221.51 | $151.37 | $172.06 | -21.18% | 43,002,822 |
| Feb 2026 | $189.50 | $223.89 | $181.60 | $218.30 | +14.70% | 39,228,043 |
| Jan 2026 | $146.66 | $218.81 | $144.80 | $190.32 | +32.65% | 51,659,575 |
| Dec 2025 | $136.39 | $152.19 | $133.26 | $143.47 | +6.45% | 23,017,191 |
| Nov 2025 | $138.80 | $140.60 | $119.25 | $134.78 | -2.90% | 24,643,599 |
| Oct 2025 | $121.91 | $144.81 | $121.58 | $138.80 | +14.37% | 40,153,611 |
| Sep 2025 | $95.00 | $122.65 | $92.95 | $121.36 | +26.30% | 38,004,879 |
| Aug 2025 | $92.50 | $101.14 | $90.82 | $96.09 | +2.05% | 21,408,327 |
| Jul 2025 | $101.45 | $109.40 | $88.73 | $94.16 | -6.93% | 39,789,160 |
| Jun 2025 | $92.96 | $105.58 | $90.81 | $101.17 | +11.29% | 31,520,502 |
| May 2025 | $89.83 | $94.30 | $86.59 | $90.91 | +1.55% | 20,836,922 |
| Apr 2025 | $93.00 | $96.42 | $74.84 | $89.52 | -4.22% | 35,697,083 |
| Mar 2025 | $91.81 | $103.67 | $84.33 | $93.46 | +5.09% | 36,971,005 |
| Feb 2025 | $90.00 | $100.11 | $87.57 | $88.93 | -2.94% | 24,578,094 |
| Jan 2025 | $92.12 | $99.96 | $90.05 | $91.62 | +0.54% | 21,861,613 |
| Dec 2024 | $100.85 | $107.73 | $90.76 | $91.13 | -9.19% | 16,082,108 |
| Nov 2024 | $111.20 | $114.69 | $98.29 | $100.35 | -8.40% | 17,744,292 |
| Oct 2024 | $118.00 | $119.48 | $108.65 | $109.55 | -5.29% | 21,625,667 |
| Sep 2024 | $97.64 | $121.44 | $93.43 | $115.67 | +13.71% | 26,051,154 |
| Aug 2024 | $105.01 | $107.80 | $90.85 | $101.72 | -4.59% | 21,509,950 |
| Jul 2024 | $109.06 | $118.96 | $100.69 | $106.61 | -1.05% | 24,852,064 |
| Jun 2024 | $119.10 | $119.50 | $103.85 | $107.74 | -9.18% | 24,102,733 |
| May 2024 | $116.67 | $129.79 | $110.91 | $118.63 | +1.68% | 28,479,032 |
| Apr 2024 | $107.76 | $121.00 | $106.49 | $116.67 | +9.53% | 32,105,300 |
| Mar 2024 | $81.30 | $107.13 | $79.33 | $106.52 | +31.73% | 28,893,600 |
| Feb 2024 | $82.67 | $85.62 | $77.42 | $80.86 | -1.51% | 16,769,700 |
| Jan 2024 | $85.28 | $86.17 | $77.14 | $82.10 | -4.61% | 19,757,500 |
| Dec 2023 | $72.76 | $88.40 | $70.92 | $86.07 | +19.66% | 21,803,500 |
| Nov 2023 | $71.24 | $77.21 | $68.93 | $71.93 | +1.45% | 20,275,600 |
| Oct 2023 | $74.49 | $75.93 | $69.08 | $70.90 | -5.83% | 19,588,900 |
| Sep 2023 | $82.38 | $83.11 | $71.95 | $75.29 | -6.66% | 19,924,200 |
| Aug 2023 | $86.03 | $86.13 | $76.95 | $80.66 | -7.75% | 23,546,400 |
| Jul 2023 | $72.57 | $87.59 | $67.64 | $87.44 | +21.88% | 21,611,700 |
| Jun 2023 | $67.05 | $74.88 | $67.05 | $71.74 | +7.44% | 22,876,400 |
| May 2023 | $78.52 | $79.82 | $64.66 | $66.77 | -13.09% | 28,475,700 |
| Apr 2023 | $76.68 | $82.05 | $73.09 | $76.83 | +0.76% | 21,172,800 |
| Mar 2023 | $75.64 | $78.65 | $66.47 | $76.25 | +3.47% | 31,036,000 |
| Feb 2023 | $74.41 | $78.76 | $69.79 | $73.69 | -2.02% | 21,937,600 |
| Jan 2023 | $60.96 | $78.07 | $60.87 | $75.21 | +24.54% | 34,321,300 |
| Dec 2022 | $60.75 | $63.16 | $59.15 | $60.39 | -1.03% | 20,229,400 |
| Nov 2022 | $48.80 | $61.89 | $46.65 | $61.02 | +29.91% | 32,471,000 |
| Oct 2022 | $45.78 | $49.66 | $45.17 | $46.97 | +4.75% | 36,015,000 |
| Sep 2022 | $45.73 | $50.09 | $42.42 | $44.84 | -4.74% | 29,013,500 |
| Aug 2022 | $49.25 | $51.67 | $45.80 | $47.07 | -5.48% | 33,163,900 |
| Jul 2022 | $49.13 | $51.60 | $44.70 | $49.80 | -0.02% | 32,586,300 |
| Jun 2022 | $62.09 | $64.97 | $48.90 | $49.81 | -19.38% | 29,263,300 |
| May 2022 | $61.48 | $65.19 | $53.36 | $61.78 | -0.79% | 34,173,600 |
| Apr 2022 | $76.43 | $79.32 | $61.26 | $62.27 | -17.96% | 21,479,200 |
| Mar 2022 | $70.21 | $78.72 | $67.30 | $75.90 | +9.38% | 28,423,500 |
| Feb 2022 | $64.89 | $69.94 | $61.80 | $69.39 | +8.61% | 20,915,900 |
| Jan 2022 | $61.52 | $70.45 | $60.92 | $63.89 | +3.53% | 23,482,900 |
| Dec 2021 | $59.25 | $62.16 | $56.44 | $61.71 | +5.49% | 20,975,300 |
| Nov 2021 | $60.12 | $62.82 | $56.27 | $58.50 | -2.48% | 20,932,300 |
| Oct 2021 | $56.79 | $66.90 | $55.30 | $59.99 | +6.86% | 23,834,800 |
| Sep 2021 | $61.87 | $63.33 | $54.92 | $56.14 | -10.31% | 19,008,200 |
| Aug 2021 | $66.90 | $67.57 | $60.33 | $62.59 | -4.65% | 19,736,800 |
| Jul 2021 | $65.08 | $67.75 | $59.39 | $65.64 | +2.05% | 24,133,100 |
| Jun 2021 | $71.79 | $72.41 | $58.45 | $64.32 | -7.77% | 39,481,000 |
| May 2021 | $70.26 | $83.29 | $66.83 | $69.74 | +0.48% | 32,842,700 |
| Apr 2021 | $68.50 | $77.71 | $68.10 | $69.41 | +2.27% | 23,587,400 |
| Mar 2021 | $72.82 | $79.62 | $63.95 | $67.87 | -4.85% | 29,660,000 |
| Feb 2021 | $67.75 | $83.15 | $66.86 | $71.33 | +7.41% | 23,119,200 |
| Jan 2021 | $67.38 | $72.00 | $66.32 | $66.41 | +1.98% | 17,546,500 |
| Dec 2020 | $60.50 | $65.90 | $58.66 | $65.12 | +9.69% | 18,240,900 |
| Nov 2020 | $52.87 | $61.28 | $52.71 | $59.37 | +13.43% | 18,277,500 |
| Oct 2020 | $45.44 | $52.98 | $43.63 | $52.34 | +15.62% | 18,371,900 |
| Sep 2020 | $48.46 | $49.19 | $43.26 | $45.27 | -5.88% | 18,080,700 |
| Aug 2020 | $44.24 | $48.70 | $42.02 | $48.10 | +10.04% | 13,798,900 |
| Jul 2020 | $39.86 | $46.15 | $38.13 | $43.71 | +9.91% | 18,970,700 |
| Jun 2020 | $36.13 | $40.31 | $35.45 | $39.77 | +9.56% | 18,696,600 |
| May 2020 | $31.47 | $37.11 | $31.12 | $36.30 | +11.90% | 15,359,900 |
| Apr 2020 | $26.83 | $34.78 | $26.38 | $32.44 | +15.20% | 18,358,600 |
| Mar 2020 | $33.95 | $36.12 | $23.43 | $28.16 | -16.32% | 27,835,200 |
| Feb 2020 | $38.13 | $41.08 | $31.89 | $33.65 | -10.70% | 15,531,800 |
| Jan 2020 | $42.96 | $44.82 | $37.62 | $37.68 | -11.30% | 16,721,300 |
| Dec 2019 | $37.99 | $43.38 | $36.80 | $42.48 | +11.70% | 15,160,900 |
| Nov 2019 | $35.93 | $38.77 | $35.93 | $38.03 | +6.89% | 12,235,000 |
| Oct 2019 | $33.93 | $36.94 | $32.05 | $35.58 | +4.25% | 16,661,100 |
| Sep 2019 | $31.00 | $36.41 | $30.74 | $34.13 | +8.01% | 14,656,600 |
| Aug 2019 | $35.37 | $35.91 | $29.39 | $31.60 | -11.71% | 21,902,000 |
| Jul 2019 | $39.18 | $39.19 | $35.62 | $35.79 | -7.88% | 15,894,700 |
| Jun 2019 | $33.93 | $39.52 | $33.89 | $38.85 | +15.18% | 12,574,200 |
| May 2019 | $38.02 | $38.60 | $32.61 | $33.73 | -12.21% | 19,273,900 |
| Apr 2019 | $40.36 | $42.42 | $37.65 | $38.42 | -3.18% | 15,582,800 |
| Mar 2019 | $35.60 | $40.23 | $35.00 | $39.68 | +11.43% | 20,539,200 |
| Feb 2019 | $33.37 | $37.23 | $29.98 | $35.61 | +5.92% | 25,822,900 |
| Jan 2019 | $30.11 | $34.24 | $29.01 | $33.62 | +9.26% | 26,345,900 |
| Dec 2018 | $34.60 | $34.99 | $29.40 | $30.77 | -8.09% | 18,196,200 |
| Nov 2018 | $38.96 | $41.42 | $31.17 | $33.48 | -12.68% | 21,899,900 |
| Oct 2018 | $43.19 | $44.15 | $35.59 | $38.34 | -11.13% | 23,977,400 |
| Sep 2018 | $42.76 | $44.59 | $39.18 | $43.14 | -1.15% | 18,139,700 |
| Aug 2018 | $48.65 | $49.03 | $41.74 | $43.64 | -11.59% | 18,472,300 |
| Jul 2018 | $45.88 | $49.56 | $43.54 | $49.36 | +5.31% | 24,830,500 |
| Jun 2018 | $49.14 | $52.63 | $44.73 | $46.87 | -4.13% | 19,907,900 |
| May 2018 | $52.51 | $53.25 | $48.24 | $48.89 | -7.42% | 20,227,900 |
| Apr 2018 | $54.33 | $58.09 | $51.36 | $52.81 | -2.53% | 22,904,900 |
| Mar 2018 | $53.01 | $56.61 | $51.92 | $54.18 | +2.75% | 22,320,700 |
| Feb 2018 | $48.30 | $53.87 | $45.19 | $52.73 | +8.61% | 23,820,100 |
| Jan 2018 | $47.94 | $50.90 | $47.94 | $48.55 | +2.32% | 17,363,300 |
| Dec 2017 | $42.15 | $47.93 | $41.66 | $47.45 | +12.84% | 21,385,100 |
| Nov 2017 | $43.81 | $44.59 | $41.43 | $42.05 | -2.10% | 18,990,700 |
| Oct 2017 | $39.64 | $44.69 | $39.19 | $42.95 | +8.02% | 24,019,400 |
| Sep 2017 | $41.01 | $42.00 | $38.34 | $39.76 | -2.31% | 17,472,800 |
| Aug 2017 | $39.33 | $41.77 | $37.13 | $40.70 | +3.46% | 20,654,600 |
| Jul 2017 | $34.75 | $39.94 | $34.51 | $39.34 | +13.60% | 13,664,300 |
| Jun 2017 | $34.92 | $36.74 | $33.63 | $34.63 | -0.94% | 13,897,600 |
| May 2017 | $35.42 | $35.74 | $32.63 | $34.96 | -1.16% | 17,353,500 |
| Apr 2017 | $36.06 | $36.64 | $34.79 | $35.37 | -1.45% | 15,051,100 |
| Mar 2017 | $37.30 | $38.12 | $34.78 | $35.89 | -2.10% | 23,310,900 |
| Feb 2017 | $38.40 | $39.50 | $36.13 | $36.66 | -4.43% | 28,492,800 |
| Jan 2017 | $32.28 | $38.87 | $32.10 | $38.36 | +20.10% | 22,633,500 |
| Dec 2016 | $33.04 | $35.01 | $31.55 | $31.94 | -2.71% | 20,814,200 |
| Nov 2016 | $28.70 | $34.79 | $26.52 | $32.83 | +15.64% | 33,803,900 |
| Oct 2016 | $26.48 | $28.58 | $25.79 | $28.39 | +7.95% | 18,476,800 |
| Sep 2016 | $25.86 | $26.80 | $24.90 | $26.30 | +1.86% | 18,461,400 |
| Aug 2016 | $26.02 | $27.00 | $25.29 | $25.82 | -0.65% | 22,396,400 |
| Jul 2016 | $26.39 | $27.09 | $24.91 | $25.99 | -3.67% | 23,352,800 |
| Jun 2016 | $25.78 | $28.06 | $25.01 | $26.98 | +3.57% | 29,619,400 |
| May 2016 | $29.81 | $29.88 | $26.03 | $26.05 | -12.20% | 38,515,700 |
| Apr 2016 | $26.81 | $31.31 | $25.57 | $29.67 | +7.07% | 27,828,500 |
| Mar 2016 | $24.44 | $29.20 | $24.02 | $27.71 | +15.75% | 28,741,700 |
| Feb 2016 | $25.58 | $27.26 | $23.54 | $23.94 | -7.64% | 35,098,400 |
| Jan 2016 | $25.40 | $26.47 | $21.55 | $25.92 | -0.77% | 31,489,700 |
| Dec 2015 | $25.74 | $27.09 | $24.30 | $26.12 | +1.52% | 33,614,600 |
| Nov 2015 | $27.55 | $28.44 | $25.12 | $25.73 | -7.31% | 35,911,700 |
| Oct 2015 | $27.22 | $30.25 | $26.75 | $27.76 | +3.89% | 32,194,900 |
| Sep 2015 | $25.60 | $28.81 | $25.33 | $26.72 | +0.23% | 38,201,000 |
| Aug 2015 | $27.57 | $28.84 | $23.41 | $26.66 | -4.31% | 50,296,200 |
| Jul 2015 | $29.44 | $29.62 | $26.03 | $27.86 | -5.27% | 36,114,500 |
| Jun 2015 | $30.05 | $31.35 | $29.29 | $29.41 | -2.03% | 25,325,600 |
| May 2015 | $32.87 | $33.31 | $30.01 | $30.02 | -7.86% | 25,544,200 |
| Apr 2015 | $29.20 | $32.79 | $28.70 | $32.58 | +11.65% | 27,880,900 |
| Mar 2015 | $29.72 | $30.73 | $27.94 | $29.18 | -1.98% | 37,776,000 |
| Feb 2015 | $27.47 | $30.95 | $27.04 | $29.77 | +9.13% | 33,817,600 |
| Jan 2015 | $28.06 | $28.59 | $23.60 | $27.28 | -3.26% | 48,555,900 |
| Dec 2014 | $29.92 | $30.40 | $25.96 | $28.20 | -5.84% | 43,909,400 |
| Nov 2014 | $28.75 | $31.79 | $28.52 | $29.95 | +4.07% | 30,600,100 |
| Oct 2014 | $29.67 | $30.35 | $27.26 | $28.78 | -2.93% | 47,411,000 |
| Sep 2014 | $32.74 | $33.05 | $29.20 | $29.65 | -9.63% | 40,302,700 |
| Aug 2014 | $32.68 | $33.49 | $30.83 | $32.81 | -0.15% | 42,847,200 |
| Jul 2014 | $30.57 | $33.90 | $30.54 | $32.86 | +8.20% | 39,020,700 |
| Jun 2014 | $29.79 | $30.73 | $28.36 | $30.37 | +2.19% | 29,024,700 |
| May 2014 | $29.93 | $30.78 | $28.31 | $29.72 | -1.39% | 34,997,500 |
| Apr 2014 | $29.21 | $30.86 | $28.73 | $30.14 | +3.54% | 35,241,000 |
| Mar 2014 | $30.23 | $31.30 | $26.76 | $29.11 | -4.59% | 44,038,100 |
| Feb 2014 | $28.13 | $32.73 | $27.48 | $30.51 | +9.04% | 44,738,100 |
| Jan 2014 | $28.78 | $29.54 | $27.20 | $27.98 | -2.54% | 47,761,100 |
| Dec 2013 | $25.05 | $28.73 | $24.60 | $28.71 | +14.38% | 48,103,300 |
| Nov 2013 | $27.94 | $28.80 | $24.50 | $25.10 | -10.20% | 40,266,100 |
| Oct 2013 | $27.00 | $29.74 | $26.49 | $27.95 | +2.61% | 34,863,100 |
| Sep 2013 | $28.10 | $30.33 | $27.15 | $27.24 | -0.95% | 32,774,000 |
| Aug 2013 | $26.42 | $29.64 | $25.75 | $27.50 | +5.49% | 45,057,200 |
| Jul 2013 | $28.12 | $29.24 | $26.05 | $26.07 | -5.61% | 37,736,700 |
| Jun 2013 | $31.37 | $31.82 | $26.57 | $27.62 | -11.33% | 39,204,000 |
| May 2013 | $33.18 | $34.46 | $31.03 | $31.15 | -6.54% | 40,520,100 |
| Apr 2013 | $37.52 | $37.55 | $30.75 | $33.33 | -11.29% | 54,274,700 |
| Mar 2013 | $37.47 | $38.24 | $35.43 | $37.57 | -0.58% | 33,660,900 |
| Feb 2013 | $39.82 | $41.05 | $36.30 | $37.79 | -4.06% | 35,816,300 |
| Jan 2013 | $38.90 | $42.03 | $38.52 | $39.39 | +4.04% | 43,640,100 |
| Dec 2012 | $36.50 | $38.70 | $35.92 | $37.86 | +4.30% | 36,684,900 |
| Nov 2012 | $38.27 | $39.44 | $33.06 | $36.30 | -4.72% | 40,374,000 |
| Oct 2012 | $34.69 | $38.25 | $34.32 | $38.10 | +10.88% | 42,162,700 |
| Sep 2012 | $32.50 | $36.92 | $31.84 | $34.36 | +5.59% | 43,103,700 |
| Aug 2012 | $32.26 | $33.79 | $31.47 | $32.54 | +0.81% | 33,703,800 |
| Jul 2012 | $31.52 | $32.43 | $30.32 | $32.28 | +2.44% | 30,762,300 |
| Jun 2012 | $27.87 | $31.77 | $27.87 | $31.51 | +10.76% | 37,940,000 |
| May 2012 | $33.07 | $33.44 | $27.72 | $28.45 | -13.47% | 43,108,800 |
| Apr 2012 | $31.78 | $32.99 | $29.90 | $32.88 | +3.69% | 42,721,700 |
| Mar 2012 | $32.24 | $32.79 | $29.70 | $31.71 | -1.40% | 48,027,200 |
| Feb 2012 | $35.16 | $35.90 | $31.71 | $32.16 | -7.29% | 51,806,100 |
| Jan 2012 | $31.16 | $37.27 | $30.00 | $34.69 | +14.94% | 63,073,800 |
| Dec 2011 | $31.36 | $31.93 | $28.48 | $30.18 | -3.05% | 45,687,700 |
| Nov 2011 | $29.27 | $32.95 | $27.53 | $31.13 | +1.47% | 55,019,600 |
| Oct 2011 | $24.68 | $32.86 | $22.58 | $30.68 | +22.77% | 57,983,700 |
| Sep 2011 | $33.91 | $34.11 | $24.86 | $24.99 | -26.00% | 55,383,900 |
| Aug 2011 | $35.23 | $35.25 | $27.29 | $33.77 | -1.14% | 77,182,100 |
| Jul 2011 | $32.93 | $36.82 | $31.82 | $34.16 | +3.92% | 59,385,800 |
| Jun 2011 | $34.53 | $35.63 | $30.33 | $32.87 | -4.89% | 85,582,600 |
| May 2011 | $37.24 | $37.33 | $33.34 | $34.56 | -7.74% | 60,731,900 |
| Apr 2011 | $40.39 | $41.17 | $35.30 | $37.46 | -6.98% | 67,411,500 |
| Mar 2011 | $42.90 | $43.13 | $37.75 | $40.27 | -4.84% | 52,332,700 |
| Feb 2011 | $45.62 | $47.63 | $40.50 | $42.32 | -5.58% | 35,789,100 |
| Jan 2011 | $49.47 | $50.35 | $42.72 | $44.82 | -8.04% | 36,605,500 |
| Dec 2010 | $43.10 | $49.43 | $42.45 | $48.74 | +16.24% | 33,673,800 |
| Nov 2010 | $43.11 | $47.48 | $41.30 | $41.93 | -2.03% | 49,399,700 |
| Oct 2010 | $35.44 | $43.73 | $35.30 | $42.80 | +21.87% | 49,101,100 |
| Sep 2010 | $31.02 | $35.38 | $31.02 | $35.12 | +16.18% | 35,934,200 |
| Aug 2010 | $32.06 | $32.42 | $27.53 | $30.23 | -3.76% | 47,853,900 |
| Jul 2010 | $26.54 | $33.65 | $25.65 | $31.41 | +18.35% | 62,976,100 |
| Jun 2010 | $28.72 | $32.25 | $26.23 | $26.54 | -9.97% | 62,526,800 |
| May 2010 | $30.73 | $30.85 | $25.56 | $29.48 | -3.60% | 82,695,100 |
| Apr 2010 | $32.12 | $35.35 | $30.20 | $30.58 | -3.44% | 57,409,300 |
| Mar 2010 | $30.03 | $32.93 | $29.25 | $31.67 | +7.87% | 50,619,200 |
| Feb 2010 | $27.26 | $31.60 | $26.35 | $29.36 | +10.25% | 81,020,900 |
| Jan 2010 | $33.34 | $36.98 | $26.56 | $26.63 | -19.08% | 79,627,200 |
| Dec 2009 | $35.43 | $36.50 | $31.67 | $32.91 | -5.54% | 54,972,800 |
| Nov 2009 | $31.94 | $36.24 | $31.13 | $34.84 | +10.60% | 46,749,900 |
| Oct 2009 | $30.65 | $36.39 | $28.37 | $31.50 | +2.64% | 78,355,800 |
| Sep 2009 | $28.23 | $31.83 | $26.87 | $30.69 | +8.60% | 86,502,600 |
| Aug 2009 | $26.45 | $29.79 | $25.32 | $28.26 | +9.70% | 83,051,800 |
| Jul 2009 | $20.72 | $26.00 | $18.46 | $25.76 | +26.03% | 100,394,200 |
| Jun 2009 | $21.88 | $25.24 | $19.20 | $20.44 | -2.34% | 99,296,300 |
| May 2009 | $18.86 | $21.40 | $17.96 | $20.93 | +12.71% | 83,207,200 |
| Apr 2009 | $17.09 | $22.45 | $16.80 | $18.57 | +6.60% | 123,811,900 |
| Mar 2009 | $13.13 | $18.95 | $12.65 | $17.42 | +27.06% | 123,896,700 |
| Feb 2009 | $13.55 | $17.26 | $12.60 | $13.71 | -1.65% | 115,769,000 |
| Jan 2009 | $16.24 | $19.85 | $13.71 | $13.94 | -13.20% | 122,708,300 |
| Dec 2008 | $13.17 | $17.20 | $10.78 | $16.06 | +16.72% | 108,351,200 |
| Nov 2008 | $14.74 | $17.00 | $9.12 | $13.76 | -5.49% | 136,207,500 |
| Oct 2008 | $19.16 | $19.16 | $9.13 | $14.56 | -23.69% | 195,056,700 |
| Sep 2008 | $24.94 | $26.20 | $18.54 | $19.08 | -25.26% | 128,371,600 |
| Aug 2008 | $27.61 | $27.61 | $22.28 | $25.53 | -8.10% | 109,333,200 |
| Jul 2008 | $35.33 | $36.22 | $27.00 | $27.78 | -21.84% | 108,011,800 |
| Jun 2008 | $36.19 | $37.82 | $33.37 | $35.54 | -3.27% | 106,403,400 |
| May 2008 | $37.51 | $39.92 | $34.39 | $36.74 | -3.95% | 123,590,400 |
| Apr 2008 | $33.95 | $41.93 | $33.61 | $38.25 | +10.53% | 119,997,600 |
| Mar 2008 | $38.05 | $39.17 | $31.37 | $34.61 | -9.01% | 123,648,900 |
| Feb 2008 | $31.98 | $39.91 | $29.09 | $38.04 | +21.37% | 149,628,300 |
| Jan 2008 | $35.42 | $37.04 | $24.42 | $31.34 | -10.57% | 160,832,100 |
| Dec 2007 | $37.27 | $39.73 | $32.67 | $35.04 | -4.99% | 104,364,900 |
| Nov 2007 | $46.02 | $46.13 | $32.33 | $36.88 | -20.79% | 167,123,100 |
| Oct 2007 | $41.50 | $47.75 | $39.36 | $46.57 | +12.82% | 134,327,700 |
| Sep 2007 | $35.65 | $42.24 | $34.02 | $41.28 | +17.65% | 106,074,000 |
| Aug 2007 | $37.12 | $37.13 | $25.08 | $35.08 | -6.62% | 221,970,000 |
| Jul 2007 | $31.97 | $38.67 | $31.86 | $37.57 | +19.57% | 121,758,300 |
| Jun 2007 | $29.91 | $32.22 | $28.67 | $31.42 | +6.29% | 138,120,300 |
| May 2007 | $26.67 | $30.62 | $25.71 | $29.56 | +10.44% | 129,179,100 |
| Apr 2007 | $23.98 | $29.33 | $23.92 | $26.77 | +12.06% | 119,199,000 |
| Mar 2007 | $22.94 | $24.55 | $20.63 | $23.89 | +1.59% | 166,844,400 |
| Feb 2007 | $21.32 | $25.50 | $20.45 | $23.51 | +12.86% | 147,339,000 |
| Jan 2007 | $17.67 | $20.99 | $16.39 | $20.83 | +15.98% | 165,823,800 |
| Dec 2006 | $18.08 | $19.41 | $17.00 | $17.96 | -1.50% | 103,895,700 |
| Nov 2006 | $17.50 | $19.46 | $16.55 | $18.24 | +6.48% | 161,300,400 |
| Oct 2006 | $15.47 | $17.83 | $14.36 | $17.13 | +11.09% | 134,888,400 |
| Sep 2006 | $15.35 | $16.49 | $13.88 | $15.42 | +0.20% | 163,786,200 |
| Aug 2006 | $16.08 | $16.56 | $14.50 | $15.39 | -4.33% | 137,560,800 |
| Jul 2006 | $15.17 | $16.32 | $13.83 | $16.08 | +8.27% | 180,793,800 |
| Jun 2006 | $13.88 | $15.29 | $11.61 | $14.86 | +4.67% | 280,463,400 |
| May 2006 | $16.83 | $18.32 | $13.08 | $14.19 | -14.03% | 275,082,600 |
| Apr 2006 | $14.29 | $17.00 | $14.13 | $16.51 | +17.25% | 206,358,600 |
| Mar 2006 | $13.35 | $14.50 | $12.57 | $14.08 | +6.06% | 198,024,000 |
| Feb 2006 | $14.52 | $15.27 | $12.75 | $13.28 | -8.55% | 169,732,200 |
| Jan 2006 | $11.16 | $14.58 | $11.04 | $14.52 | +30.04% | 144,877,200 |
| Dec 2005 | $10.73 | $11.85 | $10.73 | $11.16 | +5.30% | 110,432,400 |
| Nov 2005 | $9.23 | $10.66 | $8.97 | $10.60 | +15.36% | 97,548,600 |
| Oct 2005 | $9.34 | $10.18 | $8.26 | $9.19 | -1.47% | 123,016,800 |
| Sep 2005 | $8.23 | $9.45 | $7.87 | $9.33 | +14.25% | 83,254,800 |
| Aug 2005 | $8.58 | $9.15 | $7.86 | $8.16 | -4.34% | 103,903,800 |
| Jul 2005 | $7.16 | $8.71 | $7.01 | $8.53 | +19.51% | 97,539,000 |
| Jun 2005 | $7.75 | $8.40 | $6.89 | $7.14 | -7.79% | 183,243,600 |
| May 2005 | $8.53 | $8.94 | $7.16 | $7.74 | -9.15% | 48,442,200 |
| Apr 2005 | $9.42 | $10.08 | $8.29 | $8.52 | -7.79% | 53,941,200 |
| Mar 2005 | $10.79 | $11.08 | $8.59 | $9.24 | -11.84% | 66,103,200 |
| Feb 2005 | $7.91 | $11.00 | $7.32 | $10.49 | +33.60% | 47,344,200 |
| Jan 2005 | $7.91 | $7.91 | $7.07 | $7.85 | -0.25% | 35,442,000 |
| Dec 2004 | $7.92 | $8.01 | $6.88 | $7.87 | -0.65% | 37,881,600 |
| Nov 2004 | $7.24 | $8.59 | $7.15 | $7.92 | +10.05% | 43,516,800 |
| Oct 2004 | $8.75 | $9.30 | $6.87 | $7.20 | -16.41% | 65,783,400 |
| Sep 2004 | $7.43 | $8.75 | $7.07 | $8.61 | +16.09% | 35,158,800 |
| Aug 2004 | $6.48 | $7.54 | $6.00 | $7.42 | +13.72% | 21,537,000 |
| Jul 2004 | $6.88 | $7.08 | $5.96 | $6.52 | -5.32% | 21,730,200 |
| Jun 2004 | $5.32 | $6.90 | $4.92 | $6.89 | +32.56% | 28,572,000 |
| May 2004 | $4.88 | $5.48 | $4.35 | $5.20 | +7.41% | 23,251,200 |
| Apr 2004 | $6.79 | $7.03 | $4.65 | $4.84 | -28.23% | 23,727,600 |
| Mar 2004 | $6.43 | $6.88 | $5.88 | $6.74 | +7.01% | 22,911,600 |
| Feb 2004 | $7.35 | $7.46 | $6.05 | $6.30 | -13.90% | 28,447,200 |
| Jan 2004 | $7.90 | $8.61 | $6.97 | $7.32 | -6.91% | 19,128,600 |
| Dec 2003 | $6.46 | $8.28 | $6.46 | $7.86 | +24.27% | 22,135,800 |
| Nov 2003 | $4.76 | $6.38 | $4.76 | $6.33 | +33.34% | 16,096,800 |
| Oct 2003 | $3.67 | $5.20 | $3.63 | $4.74 | +28.66% | 11,020,200 |
| Sep 2003 | $2.86 | $3.98 | $2.86 | $3.69 | +29.36% | 8,706,000 |
| Aug 2003 | $2.75 | $3.00 | $2.69 | $2.85 | +3.95% | 4,486,800 |
| Jul 2003 | $2.57 | $2.92 | $2.57 | $2.74 | +7.52% | 5,163,600 |
| Jun 2003 | $2.65 | $2.85 | $2.51 | $2.55 | -3.65% | 6,627,000 |
| May 2003 | $2.59 | $2.66 | $2.50 | $2.65 | +1.53% | 3,080,400 |
| Apr 2003 | $2.45 | $2.66 | $2.39 | $2.61 | +7.12% | 2,528,400 |
| Mar 2003 | $2.60 | $2.66 | $2.42 | $2.43 | -6.10% | 2,965,200 |
| Feb 2003 | $2.64 | $2.70 | $2.55 | $2.59 | -1.08% | 3,277,800 |
| Jan 2003 | $2.42 | $2.77 | $2.42 | $2.62 | +9.17% | 4,011,600 |
| Dec 2002 | $2.41 | $2.47 | $2.32 | $2.40 | -0.34% | 2,550,000 |
| Nov 2002 | $2.31 | $2.44 | $2.27 | $2.41 | +3.36% | 2,842,800 |
| Oct 2002 | $2.30 | $2.40 | $2.17 | $2.33 | +1.97% | 2,359,200 |
| Sep 2002 | $2.21 | $2.33 | $2.14 | $2.29 | +2.47% | 2,525,400 |
| Aug 2002 | $2.45 | $2.45 | $2.14 | $2.23 | -8.23% | 2,488,800 |
| Jul 2002 | $2.50 | $2.54 | $2.13 | $2.43 | -2.73% | 3,259,200 |
| Jun 2002 | $2.33 | $2.60 | $2.33 | $2.50 | +7.45% | 4,442,400 |
| May 2002 | $2.43 | $2.59 | $2.32 | $2.33 | -3.46% | 3,191,400 |
| Apr 2002 | $2.15 | $2.60 | $2.12 | $2.41 | +11.58% | 3,337,800 |
| Mar 2002 | $1.92 | $2.21 | $1.75 | $2.16 | +15.63% | 10,762,200 |
| Feb 2002 | $1.98 | $2.03 | $1.74 | $1.87 | -5.48% | 10,192,800 |
| Jan 2002 | $2.00 | $2.05 | $1.75 | $1.98 | -0.84% | 10,122,000 |
| Dec 2001 | $1.78 | $2.00 | $1.75 | $1.99 | +12.74% | 4,854,000 |
| Nov 2001 | $1.47 | $1.94 | $1.41 | $1.77 | +20.45% | 3,723,600 |
| Oct 2001 | $1.58 | $1.62 | $1.40 | $1.47 | -6.88% | 2,050,200 |
| Sep 2001 | $2.01 | $2.01 | $1.55 | $1.58 | -21.25% | 2,142,600 |
| Aug 2001 | $1.97 | $2.08 | $1.84 | $2.00 | +1.10% | 3,268,800 |
| Jul 2001 | $2.08 | $2.26 | $1.95 | $1.98 | -3.89% | 4,272,600 |
| Jun 2001 | $2.32 | $2.45 | $2.06 | $2.06 | -10.90% | 4,752,000 |
| May 2001 | $2.17 | $2.42 | $2.17 | $2.31 | -1.00% | 3,823,200 |
| Apr 2001 | $2.30 | $2.37 | $2.25 | $2.33 | +1.45% | 3,364,200 |
| Mar 2001 | $2.36 | $2.43 | $2.28 | $2.30 | -4.83% | 3,484,800 |
| Feb 2001 | $2.27 | $2.52 | $2.25 | $2.42 | +5.45% | 3,034,200 |
| Jan 2001 | $2.13 | $2.30 | $2.07 | $2.29 | +6.79% | 2,104,800 |
| Dec 2000 | $2.07 | $2.19 | $2.02 | $2.15 | +4.04% | 3,588,000 |
| Nov 2000 | $2.30 | $2.31 | $2.02 | $2.06 | -11.21% | 3,069,000 |
| Oct 2000 | $2.57 | $2.60 | $2.22 | $2.32 | -10.08% | 5,971,200 |
| Sep 2000 | $2.32 | $2.65 | $2.22 | $2.58 | +11.21% | 3,052,200 |
| Aug 2000 | $1.96 | $2.43 | $1.85 | $2.32 | +17.99% | 3,616,800 |
| Jul 2000 | $2.03 | $2.08 | $1.88 | $1.97 | -3.08% | 2,775,600 |
| Jun 2000 | $2.08 | $2.08 | $1.77 | $2.03 | -2.50% | 2,362,800 |
| May 2000 | $2.08 | $2.19 | $1.92 | $2.08 | -0.49% | 2,885,400 |
| Apr 2000 | $2.07 | $2.16 | $1.97 | $2.09 | -3.36% | 3,657,000 |
| Mar 2000 | $2.51 | $2.52 | $2.06 | $2.17 | -14.76% | 4,889,400 |
| Feb 2000 | $2.58 | $2.75 | $2.44 | $2.54 | -1.61% | 2,769,000 |
| Jan 2000 | $2.59 | $2.75 | $2.46 | $2.58 | +0.40% | 3,254,400 |
| Dec 1999 | $2.46 | $2.57 | $2.29 | $2.57 | +3.78% | 3,763,800 |
| Nov 1999 | $2.73 | $2.75 | $2.38 | $2.48 | -8.46% | 4,528,800 |
| Oct 1999 | $2.78 | $3.03 | $2.63 | $2.71 | -3.70% | 5,086,200 |
| Sep 1999 | $2.57 | $2.83 | $2.57 | $2.81 | +9.76% | 4,282,200 |
| Aug 1999 | $2.33 | $2.67 | $2.27 | $2.56 | +10.31% | 5,979,600 |
| Jul 1999 | $2.43 | $2.54 | $2.18 | $2.32 | -3.46% | 3,601,800 |
| Jun 1999 | $2.07 | $2.41 | $2.04 | $2.41 | +16.66% | 4,327,200 |
| May 1999 | $2.36 | $2.55 | $2.02 | $2.06 | -13.16% | 4,161,600 |
| Apr 1999 | $1.69 | $2.46 | $1.67 | $2.38 | +41.61% | 5,670,000 |
| Mar 1999 | $1.65 | $1.82 | $1.56 | $1.68 | +1.90% | 6,948,600 |
| Feb 1999 | $1.43 | $1.68 | $1.42 | $1.65 | +17.04% | 3,793,200 |
| Jan 1999 | $1.55 | $1.77 | $1.41 | $1.41 | -10.60% | 2,119,800 |
| Dec 1998 | $1.98 | $2.04 | $1.48 | $1.57 | -19.68% | 3,760,800 |
| Nov 1998 | $1.97 | $2.09 | $1.85 | $1.96 | -1.57% | 2,458,200 |
| Oct 1998 | $1.83 | $2.16 | $1.50 | $1.99 | +8.53% | 4,945,200 |
| Sep 1998 | $1.47 | $2.02 | $1.45 | $1.83 | +25.71% | 2,636,400 |
| Aug 1998 | $2.10 | $2.13 | $1.45 | $1.46 | -31.03% | 2,899,800 |
| Jul 1998 | $2.19 | $2.27 | $2.08 | $2.11 | -2.40% | 3,365,400 |
| Jun 1998 | $2.23 | $2.40 | $2.14 | $2.17 | -3.71% | 2,592,000 |
| May 1998 | $2.54 | $2.58 | $2.21 | $2.25 | -11.11% | 2,218,200 |
| Apr 1998 | $2.46 | $2.78 | $2.38 | $2.53 | +0.42% | 4,690,200 |
| Mar 1998 | $2.24 | $2.56 | $2.19 | $2.52 | +14.69% | 3,153,000 |
| Feb 1998 | $2.21 | $2.28 | $2.10 | $2.20 | +0.48% | 4,376,400 |
| Jan 1998 | $2.25 | $2.31 | $2.07 | $2.19 | -1.87% | 3,741,000 |
| Dec 1997 | $2.29 | $2.38 | $2.08 | $2.23 | -2.73% | 5,919,000 |
| Nov 1997 | $2.65 | $2.83 | $2.29 | $2.29 | -12.70% | 3,862,800 |
| Oct 1997 | $3.02 | $3.04 | $2.54 | $2.63 | -13.40% | 4,507,800 |
| Sep 1997 | $3.02 | $3.08 | $2.92 | $3.03 | -0.35% | 2,875,200 |
| Aug 1997 | $3.09 | $3.19 | $2.95 | $3.04 | -2.01% | 4,640,400 |
| Jul 1997 | $3.27 | $3.48 | $3.08 | $3.10 | -4.49% | 5,881,200 |
| Jun 1997 | $3.25 | $3.52 | $3.17 | $3.25 | 0.00% | 5,473,200 |
| May 1997 | $2.96 | $3.33 | $2.96 | $3.25 | +10.64% | 6,019,800 |
| Apr 1997 | $2.83 | $3.04 | $2.79 | $2.94 | +3.67% | 4,881,000 |
| Mar 1997 | $2.81 | $2.94 | $2.75 | $2.83 | 0.00% | 2,225,400 |
| Feb 1997 | $2.67 | $2.85 | $2.65 | $2.83 | +4.62% | 3,838,800 |
| Jan 1997 | $2.42 | $2.85 | $2.42 | $2.71 | +11.11% | 6,425,400 |
| Dec 1996 | $2.69 | $2.69 | $2.33 | $2.44 | -10.00% | 3,000,600 |
| Nov 1996 | $2.33 | $2.73 | $2.29 | $2.71 | +17.12% | 9,061,800 |
| Oct 1996 | $2.42 | $2.44 | $2.31 | $2.31 | -4.31% | 2,095,800 |
| Sep 1996 | $2.52 | $2.52 | $2.33 | $2.42 | -4.92% | 2,080,200 |
| Aug 1996 | $2.50 | $2.56 | $2.40 | $2.54 | +1.67% | 2,578,200 |
| Jul 1996 | $2.65 | $2.69 | $2.44 | $2.50 | -4.76% | 4,990,200 |
| Jun 1996 | $2.90 | $2.92 | $2.48 | $2.63 | -10.00% | 11,631,600 |
| May 1996 | $3.13 | $3.25 | $2.79 | $2.92 | -6.67% | 5,658,600 |
| Apr 1996 | $2.60 | $3.17 | $2.54 | $3.13 | +20.00% | 10,878,000 |
| Mar 1996 | $2.77 | $2.81 | $2.56 | $2.60 | -6.02% | 3,026,400 |
| Feb 1996 | $3.00 | $3.52 | $2.75 | $2.77 | -6.33% | 5,330,400 |
| Jan 1996 | $2.50 | $2.96 | $2.48 | $2.96 | – | 2,673,000 |
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% |