Southern Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	96.88	99.00	96.80	98.25	98.25	2.22%	956,846
Aug 11, 2025	99.18	99.68	95.81	96.12	96.12	-3.98%	1,541,291
Aug 8, 2025	98.54	101.14	97.58	100.10	100.10	2.66%	1,291,853
Aug 7, 2025	96.80	97.95	96.45	97.51	97.51	2.57%	1,038,588
Aug 6, 2025	95.28	95.71	94.64	95.07	95.07	0.57%	904,315
Aug 5, 2025	92.86	94.91	92.55	94.53	94.53	1.59%	1,238,918
Aug 4, 2025	92.29	93.21	91.92	93.05	93.05	1.52%	1,012,803
Aug 1, 2025	92.50	93.70	90.82	91.66	91.66	-2.66%	1,478,627
Jul 31, 2025	89.87	95.05	89.87	94.16	94.16	4.00%	2,942,555
Jul 30, 2025	95.32	98.10	88.73	90.54	90.54	-6.33%	5,018,536
Jul 29, 2025	97.00	97.41	95.39	96.66	96.66	-0.46%	1,844,915
Jul 28, 2025	99.23	99.68	96.29	97.11	97.11	-1.10%	1,881,221
Jul 25, 2025	98.99	99.09	97.56	98.19	98.19	-1.30%	993,017
Jul 24, 2025	99.70	100.34	98.57	99.48	99.48	-1.34%	1,103,751
Jul 23, 2025	99.33	100.87	99.03	100.83	100.83	1.69%	1,793,094
Jul 22, 2025	98.90	99.23	97.33	99.15	99.15	1.12%	1,031,276
Jul 21, 2025	98.00	99.32	97.81	98.05	98.05	1.67%	814,762
Jul 18, 2025	97.60	97.70	96.01	96.44	96.44	-0.07%	921,893
Jul 17, 2025	96.00	97.20	95.67	96.51	96.51	-0.16%	1,053,780
Jul 16, 2025	97.82	97.90	95.32	96.66	96.66	-0.91%	1,151,528
Jul 15, 2025	99.53	100.00	95.92	97.55	97.55	-2.43%	1,747,760
Jul 14, 2025	100.37	101.07	99.39	99.98	99.98	-1.60%	1,079,296
Jul 11, 2025	100.79	101.91	99.57	101.61	101.61	-0.64%	1,176,213
Jul 10, 2025	101.85	102.59	100.40	102.26	102.26	2.34%	1,854,406
Jul 9, 2025	103.48	104.00	98.98	99.92	99.92	-2.99%	3,064,875
Jul 8, 2025	105.20	109.40	102.90	103.00	103.00	-1.44%	4,507,140
Jul 7, 2025	104.39	105.50	103.77	104.51	104.51	-1.28%	1,679,363
Jul 3, 2025	105.83	106.84	104.85	105.86	105.86	-0.22%	718,128
Jul 2, 2025	103.51	106.55	103.00	106.09	106.09	3.91%	1,667,864
Jul 1, 2025	101.45	103.93	100.42	102.10	102.10	0.92%	1,743,787
Jun 30, 2025	102.13	102.62	100.75	101.17	101.17	-1.31%	1,613,761
Jun 27, 2025	104.50	104.50	101.73	102.51	102.51	-2.04%	3,331,511
Jun 26, 2025	100.01	105.58	100.01	104.64	104.64	7.79%	2,099,646
Jun 25, 2025	97.23	97.52	95.75	97.08	97.08	0.18%	1,133,947
Jun 24, 2025	94.60	97.27	94.23	96.91	96.91	2.39%	1,371,231
Jun 23, 2025	93.05	94.82	92.88	94.65	94.65	1.27%	975,930
Jun 20, 2025	95.79	95.79	92.95	93.46	93.46	-1.88%	6,444,749
Jun 18, 2025	95.27	96.15	94.95	95.25	95.25	-0.08%	767,486
Jun 17, 2025	96.31	97.00	94.75	95.33	95.33	-1.16%	1,034,161
Jun 16, 2025	96.00	97.40	95.61	96.45	96.45	1.78%	1,130,980
Jun 13, 2025	94.00	95.23	93.58	94.76	94.76	-1.23%	1,070,985
Jun 12, 2025	94.49	97.07	94.45	95.94	95.94	-0.12%	1,283,353
Jun 11, 2025	97.59	97.60	95.74	96.06	96.06	-1.60%	1,259,661
Jun 10, 2025	97.13	97.77	96.47	97.62	97.62	0.71%	932,713
Jun 9, 2025	96.38	98.59	96.07	96.93	96.93	1.35%	1,037,953
Jun 6, 2025	96.72	97.00	95.33	95.64	95.64	-0.45%	836,015
Jun 5, 2025	96.75	97.65	95.66	96.07	96.07	2.49%	1,673,384
Jun 4, 2025	93.20	94.36	92.60	93.74	93.74	1.34%	1,160,505
Jun 3, 2025	91.71	92.97	90.81	92.50	92.50	0.05%	1,219,169
Jun 2, 2025	92.96	93.54	91.65	92.45	92.45	1.69%	1,143,362