Southern Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	198.00	216.58	187.00	193.15	193.15	-7.55%	14,567
Jan 29, 2026	198.99	218.81	198.62	208.92	208.92	7.53%	12,937
Jan 28, 2026	199.51	202.97	190.66	194.29	194.29	1.45%	4,589
Jan 27, 2026	190.50	194.29	188.40	191.52	191.52	0.60%	2,748
Jan 26, 2026	188.58	197.00	187.27	190.38	190.38	3.94%	7,716
Jan 23, 2026	174.52	183.67	172.80	183.17	183.17	1.36%	9,914
Jan 22, 2026	183.12	183.99	179.89	180.71	180.71	-1.41%	2,250
Jan 21, 2026	182.00	191.28	181.90	183.30	183.30	-0.67%	6,756
Jan 20, 2026	187.91	187.91	179.03	184.54	184.54	2.10%	3,599
Jan 16, 2026	179.40	181.35	176.02	180.74	180.74	-1.73%	1,841
Jan 15, 2026	178.61	183.93	177.60	183.93	183.93	2.69%	2,842
Jan 14, 2026	174.18	179.56	174.18	179.11	179.10	2.63%	3,560
Jan 13, 2026	173.80	179.90	173.42	174.52	174.52	-1.20%	3,374
Jan 12, 2026	178.50	178.50	172.45	176.65	176.65	4.81%	27,318
Jan 9, 2026	162.00	170.22	161.73	168.54	168.54	6.74%	3,028
Jan 8, 2026	155.50	159.23	154.34	157.90	157.90	0.72%	1,097
Jan 7, 2026	158.00	159.42	151.81	156.77	156.77	-2.59%	4,835
Jan 6, 2026	157.33	161.38	155.75	160.94	160.94	3.93%	7,977
Jan 5, 2026	153.00	155.85	151.82	154.85	154.85	5.56%	4,039
Jan 2, 2026	146.50	148.87	144.90	146.69	146.69	2.12%	2,000
Dec 31, 2025	145.99	146.44	142.11	143.64	143.64	-1.93%	940
Dec 30, 2025	148.02	148.24	145.44	146.47	146.47	0.35%	843
Dec 29, 2025	154.22	154.22	143.72	145.96	145.96	-1.34%	3,535
Dec 24, 2025	148.50	149.27	146.95	147.94	147.94	-0.31%	904
Dec 23, 2025	149.10	150.74	146.21	148.41	148.41	1.77%	1,581
Dec 22, 2025	146.39	150.19	145.83	145.83	145.83	0.51%	1,046
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