Southern Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	149,281.11	154,313.34	149,281.11	153,991.08	153,284.73	4.63%	1,079
Feb 6, 2026	143,505.21	147,372.34	142,786.32	147,174.02	146,498.94	3.56%	1,746
Feb 5, 2026	144,050.57	144,050.57	138,274.67	142,117.01	141,465.12	-3.11%	1,644
Feb 4, 2026	159,841.35	161,650.97	141,298.96	146,678.24	146,005.43	-7.52%	1,887
Feb 3, 2026	149,876.05	158,676.25	148,165.59	158,601.88	157,874.39	10.90%	2,628
Feb 2, 2026	141,869.11	144,025.78	139,315.82	143,009.42	142,353.45	-0.81%	1,172
Jan 30, 2026	150,966.78	151,512.15	140,654.44	144,174.52	143,513.20	-7.21%	2,069
Jan 29, 2026	158,651.46	163,758.06	150,173.53	155,379.28	154,666.56	6.00%	3,930
Jan 28, 2026	148,363.91	149,851.26	142,885.47	146,579.08	145,906.73	1.90%	1,065
Jan 27, 2026	142,835.90	145,736.24	141,224.59	143,852.26	143,192.42	1.74%	1,766
Jan 26, 2026	142,141.80	145,314.82	140,728.81	141,398.12	140,749.53	2.59%	6,403
Jan 23, 2026	133,366.39	138,051.56	131,184.93	137,828.46	137,196.25	3.08%	1,228
Jan 22, 2026	137,927.62	137,977.19	133,267.23	133,713.44	133,100.10	-3.09%	898
Jan 21, 2026	139,811.60	143,951.41	136,241.94	137,977.19	137,344.30	-0.75%	1,829
Jan 20, 2026	138,026.77	139,613.29	134,308.38	139,018.34	138,380.68	-6.16%	2,804
Jan 19, 2026	139,811.60	152,702.03	139,811.60	148,140.80	147,461.29	8.89%	381
Jan 16, 2026	132,325.24	136,638.57	132,325.24	136,043.63	135,419.61	-1.15%	1,379
Jan 15, 2026	136,638.57	138,150.72	133,490.33	137,630.14	136,998.84	1.02%	1,411
Jan 14, 2026	134,878.53	136,266.73	133,217.65	136,241.94	135,617.01	2.75%	1,353
Jan 13, 2026	137,927.62	137,927.62	131,631.14	132,597.92	131,989.70	-1.09%	1,288
Jan 12, 2026	131,978.19	134,531.48	131,085.77	134,060.49	133,445.56	3.70%	3,427
Jan 9, 2026	124,442.24	129,474.47	123,748.14	129,276.15	128,683.17	8.02%	1,612
Jan 8, 2026	118,988.60	120,996.53	117,352.50	119,682.70	119,133.72	0.54%	518
Jan 7, 2026	119,980.17	120,228.06	115,790.78	119,038.18	118,492.16	-2.20%	1,252
Jan 6, 2026	120,228.06	123,326.72	118,963.81	121,715.42	121,157.12	2.72%	1,634
Jan 5, 2026	117,278.14	118,765.49	115,567.68	118,492.81	117,949.29	5.15%	476
Jan 2, 2026	111,452.65	113,609.32	110,684.18	112,692.12	112,175.21	2.27%	316
Dec 30, 2025	112,245.91	114,229.05	109,692.61	110,188.40	109,682.97	-0.54%	607
Dec 29, 2025	114,030.74	114,030.74	109,469.51	110,783.34	110,275.19	-7.05%	884
Dec 26, 2025	115,022.31	126,425.38	112,047.60	119,186.91	118,640.21	6.37%	362
Dec 24, 2025	112,518.59	113,485.37	111,650.97	112,047.60	111,533.64	-0.59%	51
Dec 23, 2025	113,237.48	115,022.31	112,221.12	112,716.91	112,199.88	0.46%	427
Dec 22, 2025	112,989.59	113,212.69	111,452.65	112,196.33	111,681.69	0.22%	625
Dec 19, 2025	111,056.02	112,345.07	109,271.20	111,948.44	111,434.94	2.87%	461
Dec 18, 2025	109,271.20	110,932.08	107,486.37	108,824.99	108,325.82	-0.43%	774
Dec 17, 2025	109,295.98	109,395.14	108,180.47	109,295.98	108,794.65	0.71%	914
Dec 16, 2025	109,295.98	110,188.40	106,767.48	108,527.52	108,029.71	-1.42%	182
Dec 15, 2025	109,419.93	110,634.61	107,833.42	110,089.24	109,584.27	2.26%	352
Dec 12, 2025	110,560.24	111,750.12	106,544.37	107,659.89	107,166.06	-2.69%	535
Dec 11, 2025	107,957.36	111,279.13	107,486.37	110,634.61	110,127.13	4.13%	1,979
Dec 10, 2025	105,924.64	106,866.63	104,189.39	106,246.90	105,759.55	1.04%	239
Dec 9, 2025	105,007.44	105,627.17	101,933.57	105,156.17	104,673.83	-0.63%	319
Dec 5, 2025	106,593.95	108,180.47	105,354.49	105,825.48	105,340.07	0.99%	365
Dec 4, 2025	105,354.49	105,404.07	102,974.72	104,784.33	104,303.69	0.43%	282
Dec 3, 2025	106,593.95	106,593.95	103,197.82	104,338.13	103,859.53	2.21%	587
Dec 2, 2025	102,032.72	103,520.08	100,842.84	102,082.30	101,614.06	0.05%	434
Dec 1, 2025	102,131.88	103,173.03	101,140.31	102,032.72	101,564.71	-2.53%	686
Nov 28, 2025	105,106.59	106,593.95	101,140.31	104,685.18	104,204.99	-0.21%	786
Nov 27, 2025	106,544.37	106,544.37	104,115.02	104,908.28	104,427.07	2.25%	67
Nov 26, 2025	98,413.49	102,801.19	98,215.17	102,602.88	102,132.24	4.55%	2,087