Southern Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	194.90	200.00	190.50	199.00	199.00	3.29%	1,601
Feb 19, 2026	196.00	196.00	186.50	192.65	192.65	-0.27%	1,652
Feb 18, 2026	194.41	196.55	188.04	193.18	193.18	2.77%	1,162
Feb 17, 2026	201.00	201.00	181.50	187.97	187.97	-5.32%	1,791
Feb 13, 2026	197.58	199.77	188.01	198.53	198.53	-0.78%	6,660
Feb 12, 2026	206.57	210.50	197.88	200.10	200.10	-1.99%	6,763
Feb 11, 2026	198.00	208.00	198.00	204.17	204.17	2.17%	2,140
Feb 10, 2026	208.25	210.32	197.30	199.84	199.84	-3.80%	2,792
Feb 9, 2026	205.26	208.19	198.31	207.73	206.74	5.59%	3,725
Feb 6, 2026	180.96	198.30	178.48	196.73	195.78	5.02%	3,535
Feb 5, 2026	190.70	198.31	183.93	187.33	186.43	-2.17%	4,725
Feb 4, 2026	215.77	219.65	188.40	191.48	190.56	-8.27%	5,850
Feb 3, 2026	194.33	212.83	193.66	208.76	207.75	9.98%	3,133
Feb 2, 2026	186.31	194.35	174.77	189.81	188.90	-0.90%	6,905
Jan 30, 2026	196.33	214.76	185.42	191.52	190.60	-7.55%	14,690
Jan 29, 2026	197.31	216.97	196.95	207.16	206.17	7.53%	13,046
Jan 28, 2026	197.83	201.26	189.05	192.65	191.73	1.45%	4,628
Jan 27, 2026	188.89	192.65	186.81	189.91	188.99	0.60%	2,771
Jan 26, 2026	186.99	195.34	185.69	188.78	187.87	3.94%	7,781
Jan 23, 2026	173.05	182.12	171.34	181.63	180.75	1.36%	9,998
Jan 22, 2026	181.58	182.44	178.38	179.19	178.33	-1.41%	2,269
Jan 21, 2026	180.47	189.67	180.37	181.76	180.88	-0.67%	6,813
Jan 20, 2026	186.33	186.33	177.52	182.98	182.10	2.10%	3,629
Jan 16, 2026	177.89	179.82	174.54	179.22	178.36	-1.73%	1,856
Jan 15, 2026	177.11	182.38	176.10	182.38	181.51	2.69%	2,866
Jan 14, 2026	172.71	178.04	172.71	177.60	176.74	2.63%	3,590
Jan 13, 2026	172.34	178.38	171.95	173.05	172.22	-1.20%	3,402
Jan 12, 2026	177.00	177.00	171.00	175.16	174.32	4.81%	27,550
Jan 9, 2026	160.64	168.79	160.37	167.12	166.32	6.74%	3,053
Jan 8, 2026	154.19	157.89	153.04	156.57	155.82	0.72%	1,106
Jan 7, 2026	156.67	158.08	150.53	155.45	154.70	-2.59%	4,876
Jan 6, 2026	156.00	160.02	154.44	159.58	158.81	3.93%	8,044
Jan 5, 2026	151.71	154.54	150.54	153.55	152.81	5.56%	4,073
Jan 2, 2026	145.27	147.62	143.68	145.45	144.76	2.12%	2,017
Dec 31, 2025	144.76	145.21	140.91	142.43	141.75	-1.93%	947
Dec 30, 2025	146.77	146.99	144.21	145.24	144.54	0.35%	850
Dec 29, 2025	152.92	152.92	142.51	144.73	144.03	-1.34%	3,565
Dec 24, 2025	147.25	148.01	145.71	146.69	145.99	-0.31%	911
Dec 23, 2025	147.84	149.47	144.98	147.15	146.45	1.77%	1,594
Dec 22, 2025	145.16	148.92	144.60	144.60	143.90	0.51%	1,054
Dec 19, 2025	139.87	144.83	139.87	143.86	143.17	2.37%	1,680
Dec 18, 2025	140.26	141.51	138.62	140.52	139.85	0.29%	516
Dec 17, 2025	140.39	141.30	139.32	140.12	139.45	-0.22%	636
Dec 16, 2025	141.22	143.15	138.84	140.43	139.75	-1.71%	3,055
Dec 15, 2025	146.71	148.92	141.52	142.87	142.19	0.97%	1,057
Dec 12, 2025	146.75	148.42	140.65	141.51	140.83	-3.70%	5,517
Dec 11, 2025	142.95	147.63	142.43	146.95	146.25	4.54%	5,964
Dec 10, 2025	139.81	140.86	138.60	140.57	139.89	0.60%	1,198
Dec 9, 2025	136.71	140.62	136.03	139.72	139.05	0.04%	2,584
Dec 8, 2025	140.36	140.80	138.95	139.66	138.99	-0.08%	1,759