Southern Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	91.75	91.75	89.57	90.91	90.91	-1.60%	1,309,910
May 29, 2025	92.95	93.12	91.81	92.39	92.39	0.71%	1,053,388
May 28, 2025	92.72	92.72	91.39	91.74	91.74	-1.52%	679,680
May 27, 2025	92.34	94.30	92.34	93.16	93.16	0.89%	1,021,655
May 23, 2025	89.31	92.81	89.31	92.34	92.34	2.12%	1,072,256
May 22, 2025	90.19	90.70	89.19	90.42	90.42	-0.56%	882,805
May 21, 2025	91.13	92.29	90.41	90.93	90.93	-0.81%	984,561
May 20, 2025	91.65	92.13	91.26	91.67	91.67	0.04%	779,404
May 19, 2025	89.23	91.74	89.06	91.63	91.63	0.93%	913,609
May 16, 2025	91.11	91.47	88.54	90.79	90.79	-1.54%	1,174,710
May 15, 2025	92.50	92.61	90.91	92.21	92.21	-1.27%	1,000,380
May 14, 2025	93.06	93.69	92.43	93.40	93.40	0.12%	791,435
May 13, 2025	92.46	94.04	92.26	93.29	93.29	1.12%	768,116
May 12, 2025	92.88	94.20	91.29	92.26	92.26	3.22%	1,381,353
May 9, 2025	89.00	89.44	88.13	89.38	89.38	1.48%	1,022,848
May 8, 2025	87.25	88.88	87.12	88.08	88.08	0.71%	984,339
May 7, 2025	89.40	89.70	86.59	87.46	87.46	-3.38%	1,326,308
May 6, 2025	88.57	90.72	88.10	90.52	90.52	2.22%	1,034,340
May 5, 2025	89.97	90.15	88.51	88.55	88.55	-1.76%	664,006
May 2, 2025	90.71	90.90	89.27	90.14	90.14	1.24%	796,239
May 1, 2025	89.03	90.65	88.67	89.04	88.35	0.36%	1,203,812
Apr 30, 2025	87.85	88.86	86.33	88.72	88.04	-3.61%	1,935,903
Apr 29, 2025	92.82	93.77	91.97	92.04	91.33	-1.01%	1,188,936
Apr 28, 2025	93.46	94.42	92.03	92.98	92.27	-0.49%	1,067,507
Apr 25, 2025	92.92	94.26	92.32	93.44	92.72	-1.62%	1,624,620
Apr 24, 2025	92.89	95.56	92.09	94.98	94.24	3.88%	1,407,734
Apr 23, 2025	90.89	93.23	90.89	91.43	90.72	3.52%	1,592,569
Apr 22, 2025	87.54	88.97	87.26	88.32	87.64	2.85%	1,032,531
Apr 21, 2025	86.18	86.65	84.21	85.87	85.21	0.44%	1,109,124
Apr 17, 2025	85.46	86.48	84.38	85.49	84.83	0.08%	1,068,002
Apr 16, 2025	85.97	87.11	84.62	85.42	84.76	-0.74%	1,717,284
Apr 15, 2025	86.22	86.92	85.10	86.06	85.39	-0.96%	1,268,034
Apr 14, 2025	85.06	88.03	84.68	86.89	86.22	3.59%	2,031,551
Apr 11, 2025	82.83	84.92	81.82	83.88	83.23	3.41%	1,862,406
Apr 10, 2025	82.26	82.33	78.55	81.11	80.49	-3.06%	2,559,095
Apr 9, 2025	77.11	84.58	74.20	83.67	83.02	11.62%	2,267,949
Apr 8, 2025	81.19	81.42	74.17	74.96	74.38	-4.75%	2,028,201
Apr 7, 2025	74.69	82.18	74.39	78.69	78.09	1.29%	3,093,874
Apr 4, 2025	80.87	81.23	76.74	77.69	77.09	-9.62%	2,963,729
Apr 3, 2025	88.82	90.07	85.73	85.96	85.29	-8.09%	2,138,689
Apr 2, 2025	92.09	93.64	91.58	93.52	92.80	0.51%	911,613
Apr 1, 2025	92.17	93.57	91.47	93.04	92.33	0.45%	1,148,994
Mar 31, 2025	90.28	93.23	89.36	92.63	91.91	-0.72%	1,165,400
Mar 28, 2025	95.28	97.04	93.06	93.30	92.58	-2.79%	1,146,539
Mar 27, 2025	95.07	96.55	93.83	95.98	95.24	-0.88%	1,342,378
Mar 26, 2025	101.08	101.08	95.96	96.83	96.08	-3.72%	1,957,795
Mar 25, 2025	100.25	101.62	99.82	100.58	99.80	1.85%	2,668,571
Mar 24, 2025	100.71	102.75	98.14	98.75	97.99	-0.77%	2,389,806
Mar 21, 2025	96.77	100.71	95.14	99.51	98.75	1.20%	5,165,727
Mar 20, 2025	97.63	99.60	97.17	98.34	97.58	-0.32%	1,209,975