Southern Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	195.50	195.50	195.00	195.00	195.00	4.73%	1,100
Feb 17, 2026	197.50	197.50	183.45	186.20	186.20	-5.48%	2,116
Feb 16, 2026	197.00	197.00	197.00	197.00	197.00	-	7
Feb 13, 2026	194.50	197.90	192.00	197.00	197.00	-0.86%	1,137
Feb 12, 2026	206.80	206.80	198.70	198.70	198.70	-2.36%	129
Feb 11, 2026	202.20	203.50	202.20	203.50	203.50	2.36%	165
Feb 10, 2026	198.80	198.80	198.80	198.80	198.80	-4.07%	1,609
Feb 9, 2026	205.45	207.54	205.45	207.24	206.24	5.96%	2,930
Feb 6, 2026	193.52	197.32	193.36	195.59	194.65	3.82%	2,586
Feb 5, 2026	187.41	188.40	185.82	188.40	187.49	-3.06%	428
Feb 4, 2026	208.23	208.23	189.84	194.35	193.41	-8.06%	2,661
Feb 3, 2026	206.35	212.40	206.35	211.38	210.37	11.51%	762
Feb 2, 2026	187.51	189.56	187.51	189.56	188.65	-0.94%	415
Jan 30, 2026	200.30	200.30	188.40	191.36	190.44	-6.32%	1,787
Jan 29, 2026	214.58	214.58	204.26	204.26	203.28	5.64%	577
Jan 28, 2026	191.37	193.36	191.37	193.36	192.43	1.56%	353
Jan 27, 2026	191.87	191.87	190.38	190.38	189.47	1.37%	352
Jan 26, 2026	186.12	188.80	185.42	187.80	186.90	3.37%	5,422
Jan 23, 2026	176.67	182.45	176.67	181.69	180.81	2.88%	3,270
Jan 22, 2026	179.40	179.78	176.60	176.60	175.75	-2.84%	5,123
Jan 21, 2026	183.44	183.44	181.76	181.76	180.88	1.69%	409
Jan 20, 2026	179.38	184.43	177.90	178.73	177.87	0.14%	12,489
Jan 19, 2026	177.62	177.62	177.62	178.48	177.62	-	9
Jan 16, 2026	178.48	178.48	178.48	178.48	177.62	-1.18%	61
Jan 15, 2026	178.48	182.45	178.48	180.62	179.75	1.95%	479
Jan 14, 2026	175.80	178.48	175.76	177.15	176.30	0.95%	649
Jan 13, 2026	172.53	175.49	172.34	175.49	174.64	-0.18%	864
Jan 12, 2026	173.53	176.03	173.53	175.81	174.96	4.30%	3,370
Jan 9, 2026	164.85	168.56	164.85	168.56	167.75	7.59%	415
Jan 8, 2026	154.79	156.67	154.79	156.67	155.91	3.34%	1,304
Jan 7, 2026	151.61	151.61	151.61	151.61	150.88	-3.84%	98
Jan 6, 2026	156.97	159.93	156.97	157.66	156.90	6.30%	3,754
Jan 5, 2026	153.69	153.69	148.32	148.32	147.61	1.07%	152
Jan 2, 2026	146.75	146.75	146.75	146.75	146.05	3.50%	235
Dec 31, 2025	141.80	141.80	141.80	141.80	141.11	-2.39%	40
Dec 30, 2025	145.10	145.27	145.07	145.27	144.57	1.59%	11,040
Dec 29, 2025	144.77	144.77	142.99	142.99	142.30	-3.22%	407
Dec 26, 2025	149.28	149.53	147.74	147.74	147.03	0.92%	1,469
Dec 24, 2025	146.40	146.40	146.40	146.40	145.69	-0.71%	162
Dec 23, 2025	147.25	147.45	147.25	147.45	146.74	1.16%	352
Dec 22, 2025	145.39	146.37	145.39	145.76	145.06	3.52%	809
Dec 19, 2025	141.81	142.80	141.81	140.80	140.13	-	82
Dec 18, 2025	140.80	140.80	140.80	140.80	140.13	0.35%	120
Dec 17, 2025	140.31	140.31	140.31	140.31	139.63	0.28%	65
Dec 16, 2025	140.06	140.06	139.91	139.91	139.24	-2.35%	2,021
Dec 15, 2025	142.79	143.38	142.79	143.28	142.59	-2.56%	243
Dec 12, 2025	147.74	152.20	147.74	147.05	146.34	-	55
Dec 11, 2025	146.36	147.05	146.36	147.05	146.34	5.63%	606
Dec 10, 2025	139.81	139.81	138.82	139.21	138.54	-1.13%	508
Dec 5, 2025	139.81	142.79	139.81	140.80	140.13	2.51%	1,195