Southern Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	141.06	146.06	141.06	145.08	145.08	2.37%	1,666
Dec 18, 2025	141.45	142.71	139.80	141.72	141.72	0.29%	512
Dec 17, 2025	141.58	142.50	140.50	141.31	141.31	-0.22%	631
Dec 16, 2025	142.42	144.37	140.02	141.62	141.62	-1.71%	3,030
Dec 15, 2025	147.96	150.19	142.72	144.09	144.09	0.97%	1,049
Dec 12, 2025	148.00	149.68	141.85	142.71	142.71	-3.70%	5,471
Dec 11, 2025	144.17	148.88	143.64	148.20	148.20	4.54%	5,914
Dec 10, 2025	141.00	142.06	139.78	141.76	141.76	0.60%	1,188
Dec 9, 2025	137.87	141.81	137.18	140.91	140.91	0.04%	2,563
Dec 8, 2025	141.55	142.00	140.14	140.85	140.85	-0.08%	1,745
Dec 5, 2025	142.30	144.23	140.96	140.96	140.96	1.08%	870
Dec 4, 2025	139.98	139.98	137.44	139.45	139.45	-0.15%	1,151
Dec 3, 2025	139.99	140.57	137.78	139.65	139.65	4.11%	1,140
Dec 2, 2025	134.83	135.17	133.41	134.14	134.14	-1.36%	936
Dec 1, 2025	137.00	137.78	134.50	136.00	136.00	1.02%	1,242
Nov 28, 2025	134.67	135.73	133.90	134.62	134.62	0.59%	2,016
Nov 26, 2025	130.85	134.28	130.51	133.83	133.83	3.76%	2,142
Nov 25, 2025	128.00	129.69	127.53	128.98	128.98	1.98%	642
Nov 24, 2025	124.24	126.47	123.56	126.47	126.47	2.66%	140
Nov 21, 2025	119.22	124.06	118.99	123.20	123.20	2.85%	1,112
Nov 20, 2025	126.63	127.29	119.79	119.79	119.79	-4.37%	2,840
Nov 19, 2025	125.58	127.50	124.36	125.27	125.27	-0.13%	452
Nov 18, 2025	125.50	127.00	124.47	125.43	125.43	-1.18%	854
Nov 17, 2025	132.89	132.89	126.93	126.93	126.93	-3.25%	130
Nov 14, 2025	128.41	132.95	126.78	131.20	131.20	-1.06%	686
Nov 13, 2025	137.35	138.12	132.42	132.60	132.60	-4.36%	974
Nov 12, 2025	138.50	140.12	137.94	138.65	138.65	0.24%	749
Nov 11, 2025	139.02	139.20	136.77	138.32	137.43	-0.52%	105,821
Nov 10, 2025	138.93	139.43	136.84	139.05	138.15	3.63%	1,288
Nov 7, 2025	134.69	136.08	133.08	134.18	133.32	-1.52%	307
Nov 6, 2025	135.54	137.56	133.60	136.25	135.37	2.38%	1,033
Nov 5, 2025	130.15	133.40	130.15	133.08	132.22	1.54%	265
Nov 4, 2025	134.21	134.21	129.40	131.06	130.21	-3.56%	1,876
Nov 3, 2025	141.65	141.65	134.11	135.90	135.02	-1.30%	1,142
Oct 31, 2025	139.57	140.29	137.27	137.69	136.80	-0.59%	724
Oct 30, 2025	140.49	140.49	136.87	138.51	137.62	-1.84%	478
Oct 29, 2025	137.75	143.51	137.75	141.11	140.20	2.56%	1,838
Oct 28, 2025	131.38	137.59	130.15	137.59	136.70	4.61%	2,642
Oct 27, 2025	132.08	132.08	129.39	131.53	130.68	1.84%	242
Oct 24, 2025	127.44	129.15	126.87	129.15	128.32	0.94%	100
Oct 23, 2025	124.54	129.48	124.54	127.95	127.13	2.88%	936
Oct 22, 2025	131.07	131.07	124.31	124.37	123.57	-2.90%	479
Oct 21, 2025	129.31	130.24	126.59	128.08	127.26	-4.02%	1,350
Oct 20, 2025	131.38	133.72	130.76	133.45	132.58	4.02%	4,940
Oct 17, 2025	130.56	131.22	127.82	128.29	127.47	-3.61%	2,419
Oct 16, 2025	130.88	134.85	130.72	133.10	132.24	2.05%	2,832
Oct 15, 2025	133.86	133.86	130.08	130.42	129.58	-0.52%	341
Oct 14, 2025	129.50	131.50	126.55	131.11	130.26	-0.38%	2,797
Oct 13, 2025	121.96	132.32	121.96	131.61	130.76	4.97%	1,503
Oct 10, 2025	130.39	131.68	124.34	125.38	124.57	-2.87%	7,688