Southern Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	92.78	93.57	91.17	91.24	91.24	-2.89%	1,239
Jul 31, 2025	89.87	94.97	89.87	93.96	93.96	-1.62%	1,806
Jul 30, 2025	96.30	96.31	94.29	95.50	95.50	-0.88%	762
Jul 29, 2025	97.01	97.35	95.28	96.35	96.35	-0.79%	4,553
Jul 28, 2025	99.09	99.45	96.78	97.12	97.12	-1.13%	913
Jul 25, 2025	99.53	100.00	97.60	98.23	98.23	-0.92%	3,578
Jul 24, 2025	99.75	100.32	98.74	99.15	99.15	-0.87%	602
Jul 23, 2025	99.18	100.43	99.06	100.02	100.02	0.86%	2,906
Jul 22, 2025	98.59	99.36	97.68	99.17	99.17	0.62%	644
Jul 21, 2025	96.88	99.17	96.88	98.56	98.56	1.90%	3,422
Jul 18, 2025	97.00	97.70	96.08	96.72	96.72	0.08%	653
Jul 17, 2025	96.90	96.90	95.72	96.64	96.64	0.02%	1,433
Jul 16, 2025	99.00	99.00	95.61	96.62	96.62	-0.03%	1,561
Jul 15, 2025	99.20	99.99	95.94	96.65	96.65	-3.63%	3,280
Jul 14, 2025	100.37	101.47	100.15	100.29	100.29	-0.55%	224
Jul 11, 2025	101.20	101.20	99.70	100.85	100.85	-1.14%	563
Jul 10, 2025	102.00	102.19	100.46	102.01	102.01	2.26%	3,819
Jul 9, 2025	100.99	103.49	99.25	99.76	99.76	-5.50%	3,905
Jul 8, 2025	105.02	107.75	103.20	105.56	105.56	0.91%	2,764
Jul 7, 2025	104.56	105.14	103.80	104.61	104.61	-1.07%	454
Jul 3, 2025	105.83	106.27	104.99	105.74	105.74	0.73%	2,199
Jul 2, 2025	103.25	106.44	102.73	104.97	104.97	2.99%	789
Jul 1, 2025	101.59	102.37	100.67	101.92	101.92	0.16%	1,313
Jun 30, 2025	100.89	102.37	100.62	101.75	101.75	-0.60%	430
Jun 27, 2025	104.01	104.68	102.37	102.37	102.37	-2.15%	2,551
Jun 26, 2025	100.52	105.48	99.50	104.61	104.61	8.49%	2,796
Jun 25, 2025	97.23	98.27	96.11	96.43	96.43	0.16%	890
Jun 24, 2025	94.40	96.59	94.40	96.28	96.28	2.54%	921
Jun 23, 2025	93.40	94.02	92.11	93.89	93.89	0.64%	1,634
Jun 20, 2025	95.48	95.87	93.28	93.29	93.29	-2.82%	500
Jun 18, 2025	95.02	96.05	95.02	95.99	95.99	1.03%	13
Jun 17, 2025	95.95	96.94	95.01	95.01	95.01	-1.47%	586
Jun 16, 2025	95.96	97.12	95.81	96.43	96.43	2.04%	1,710
Jun 13, 2025	93.49	94.90	93.49	94.50	94.50	-1.75%	928
Jun 12, 2025	97.00	97.00	94.45	96.19	96.19	-0.77%	278
Jun 11, 2025	96.75	97.45	95.93	96.93	96.93	-0.47%	1,696
Jun 10, 2025	97.13	97.79	96.63	97.39	97.39	-0.54%	1,149
Jun 9, 2025	96.50	98.32	96.45	97.92	97.92	2.46%	797
Jun 6, 2025	96.84	97.00	95.40	95.57	95.57	-1.47%	2,080
Jun 5, 2025	95.49	97.65	95.49	97.00	97.00	3.60%	8,721
Jun 4, 2025	93.20	93.99	93.00	93.63	93.63	1.80%	3,470
Jun 3, 2025	91.71	92.93	90.77	91.97	91.97	-0.54%	1,103
Jun 2, 2025	93.61	93.61	91.84	92.47	92.47	2.48%	668
May 30, 2025	90.34	91.75	89.55	90.23	90.23	-2.74%	833
May 29, 2025	92.69	93.96	91.78	92.77	92.77	0.79%	1,239
May 28, 2025	92.72	92.72	91.38	92.05	92.05	-1.09%	799
May 27, 2025	92.18	94.02	92.18	93.06	93.06	1.01%	1,647
May 23, 2025	89.19	92.37	88.50	92.13	92.13	1.73%	2,042
May 22, 2025	89.95	90.65	89.32	90.57	90.57	-0.09%	179
May 21, 2025	91.79	92.30	90.65	90.65	90.65	-1.27%	1,884