Southern Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	97.70	97.70	92.55	92.91	92.91	-5.02%	1,104,564
Feb 20, 2025	97.11	98.68	96.90	97.82	97.82	1.49%	1,089,273
Feb 19, 2025	96.50	96.95	94.90	96.38	96.38	-1.08%	934,271
Feb 18, 2025	97.17	97.43	95.37	97.43	97.43	0.16%	1,159,918
Feb 14, 2025	99.20	100.11	96.84	97.27	97.27	-0.58%	1,946,979
Feb 13, 2025	94.83	98.13	93.15	97.84	97.84	3.80%	1,784,303
Feb 12, 2025	92.30	95.17	92.22	94.26	94.26	2.36%	1,366,591
Feb 11, 2025	92.35	93.59	92.06	92.09	92.09	-5.10%	991,734
Feb 10, 2025	98.23	98.42	96.58	97.04	96.31	0.33%	1,051,538
Feb 7, 2025	97.50	99.69	96.44	96.72	95.99	2.23%	1,160,390
Feb 6, 2025	95.76	96.97	94.61	94.61	93.90	1.26%	1,470,878
Feb 5, 2025	92.50	93.71	91.86	93.43	92.73	0.18%	1,380,410
Feb 4, 2025	91.43	93.44	90.69	93.26	92.56	3.70%	1,480,809
Feb 3, 2025	90.00	91.37	88.15	89.93	89.25	-1.84%	1,472,796
Jan 31, 2025	92.05	93.52	90.79	91.62	90.93	-1.11%	1,217,095
Jan 30, 2025	93.03	93.32	91.86	92.65	91.95	1.40%	1,419,186
Jan 29, 2025	90.94	92.16	90.26	91.37	90.68	0.94%	1,678,743
Jan 28, 2025	94.46	94.71	90.05	90.52	89.84	-3.85%	1,782,260
Jan 27, 2025	94.56	94.82	93.36	94.14	93.43	-2.45%	1,254,207
Jan 24, 2025	98.41	99.44	96.33	96.50	95.77	-0.70%	953,052
Jan 23, 2025	95.28	97.99	93.73	97.18	96.45	0.86%	1,145,371
Jan 22, 2025	98.77	99.33	96.35	96.35	95.62	-2.36%	1,527,104
Jan 21, 2025	99.00	99.35	97.88	98.68	97.94	0.57%	1,644,001
Jan 17, 2025	97.61	99.96	96.93	98.12	97.38	0.72%	703,676
Jan 16, 2025	97.50	97.61	96.48	97.42	96.69	0.44%	723,717
Jan 15, 2025	98.08	98.27	95.93	96.99	96.26	1.73%	711,116
Jan 14, 2025	95.50	95.56	94.29	95.34	94.62	0.62%	625,657
Jan 13, 2025	93.72	95.27	93.66	94.75	94.04	0.15%	799,061
Jan 10, 2025	96.95	97.10	94.14	94.61	93.90	-1.04%	985,928
Jan 8, 2025	93.18	95.69	92.74	95.60	94.88	1.94%	1,141,668
Jan 7, 2025	94.40	94.43	92.98	93.78	93.07	0.24%	940,862
Jan 6, 2025	93.94	94.61	93.39	93.56	92.85	1.68%	1,234,538
Jan 3, 2025	92.31	92.90	91.20	92.01	91.32	-0.16%	695,893
Jan 2, 2025	92.12	93.39	91.66	92.16	91.47	1.13%	678,478
Dec 31, 2024	91.50	92.15	90.80	91.13	90.44	-0.35%	678,093
Dec 30, 2024	92.00	92.15	90.76	91.45	90.76	-1.89%	688,440
Dec 27, 2024	93.63	94.16	92.77	93.21	92.51	-1.47%	401,985
Dec 26, 2024	94.01	94.90	93.48	94.60	93.89	0.18%	662,626
Dec 24, 2024	93.75	94.45	93.12	94.43	93.72	0.92%	298,478
Dec 23, 2024	92.87	93.87	92.22	93.57	92.86	0.60%	575,598
Dec 20, 2024	91.56	93.73	91.56	93.01	92.31	1.12%	998,655
Dec 19, 2024	93.30	93.91	91.15	91.98	91.29	-1.05%	1,066,430
Dec 18, 2024	96.36	97.11	92.81	92.96	92.26	-3.91%	801,022
Dec 17, 2024	96.18	97.06	94.86	96.74	96.01	-0.67%	880,231
Dec 16, 2024	99.58	99.80	97.02	97.39	96.66	-2.61%	824,150
Dec 13, 2024	100.50	100.82	99.10	100.00	99.25	-1.51%	710,676
Dec 12, 2024	102.91	103.10	101.16	101.53	100.76	-1.91%	597,481
Dec 11, 2024	102.81	104.52	101.77	103.51	102.73	0.97%	862,027
Dec 10, 2024	104.02	104.63	102.34	102.52	101.75	-2.86%	1,059,604
Dec 9, 2024	104.70	107.73	103.58	105.54	104.74	5.54%	1,457,019
Dec 6, 2024	101.30	101.42	99.62	100.00	99.25	-1.11%	580,908
Dec 5, 2024	101.47	101.70	99.54	101.12	100.36	-0.10%	658,208
Dec 4, 2024	101.00	101.94	100.61	101.22	100.46	-0.11%	599,173
Dec 3, 2024	102.50	102.77	100.01	101.33	100.57	1.28%	872,950
Dec 2, 2024	100.85	100.85	98.56	100.05	99.30	-0.30%	808,354
Nov 29, 2024	99.39	101.05	99.20	100.35	99.59	0.64%	431,715
Nov 27, 2024	99.00	100.58	98.94	99.71	98.96	1.19%	752,003
Nov 26, 2024	101.50	101.51	98.29	98.54	97.80	-3.40%	839,414
Nov 25, 2024	100.11	102.31	100.08	102.01	101.24	2.28%	1,502,791
Nov 22, 2024	100.27	100.88	99.21	99.74	98.99	-0.93%	853,410
Nov 21, 2024	102.78	103.03	99.85	100.68	99.92	-2.25%	1,215,732
Nov 20, 2024	103.68	104.49	102.60	103.00	102.22	-0.75%	775,910
Nov 19, 2024	101.43	104.13	101.13	103.78	103.00	1.91%	711,739
Nov 18, 2024	100.49	101.95	99.84	101.83	101.06	2.61%	638,779
Nov 15, 2024	101.36	101.36	98.96	99.24	98.49	-1.03%	794,286
Nov 14, 2024	101.20	102.04	99.81	100.27	99.51	-0.71%	1,055,825
Nov 13, 2024	102.92	102.92	100.79	100.99	100.23	-1.67%	740,630
Nov 12, 2024	102.34	102.99	101.18	102.70	101.93	-1.97%	1,063,603
Nov 11, 2024	105.33	106.08	103.32	104.76	103.97	-2.19%	927,439
Nov 8, 2024	108.79	110.22	106.30	107.11	106.30	-5.64%	1,084,629
Nov 7, 2024	113.32	114.69	111.90	113.51	112.65	3.66%	945,452
Nov 6, 2024	108.06	111.09	106.34	109.50	108.67	-3.39%	1,247,596
Nov 5, 2024	112.22	113.38	111.37	113.34	111.77	2.43%	877,239
Nov 4, 2024	110.24	111.75	109.91	110.65	109.11	1.10%	663,970
Nov 1, 2024	110.54	111.21	109.27	109.44	107.93	0.50%	635,109
Oct 31, 2024	110.01	110.44	108.00	108.90	107.39	-2.06%	833,319
Oct 30, 2024	112.68	112.68	110.82	111.18	109.64	-2.24%	874,885
Oct 29, 2024	115.11	115.96	113.58	113.73	112.15	-0.35%	683,243
Oct 28, 2024	114.72	115.31	113.42	114.13	112.55	-0.52%	773,480
Oct 25, 2024	114.41	116.64	114.34	114.72	113.13	0.77%	1,435,553
Oct 24, 2024	114.27	114.31	111.89	113.85	112.27	0.62%	1,153,712
Oct 23, 2024	111.32	113.67	110.98	113.15	111.58	-0.65%	970,704
Oct 22, 2024	114.13	115.38	112.26	113.89	112.31	1.94%	1,209,252
Oct 21, 2024	112.63	112.84	110.54	111.72	110.17	-0.45%	868,926
Oct 18, 2024	113.77	114.09	112.00	112.23	110.67	0.81%	867,987
Oct 17, 2024	111.88	112.68	110.82	111.32	109.78	-1.02%	788,344
Oct 16, 2024	111.86	113.08	111.02	112.47	110.91	1.46%	1,059,711
Oct 15, 2024	114.46	114.56	110.14	110.85	109.31	-5.15%	1,527,820
Oct 14, 2024	112.96	117.11	112.49	116.87	115.25	-0.06%	782,512
Oct 11, 2024	115.52	117.75	115.52	116.94	115.32	1.08%	611,083
Oct 10, 2024	113.95	116.28	113.44	115.69	114.08	1.70%	947,399
Oct 9, 2024	111.00	113.80	110.06	113.75	112.17	1.17%	831,412
Oct 8, 2024	112.29	112.98	109.61	112.44	110.88	-3.79%	1,520,990
Oct 7, 2024	117.25	117.83	116.41	116.87	115.25	-0.32%	772,326
Oct 4, 2024	115.44	117.49	115.44	117.25	115.62	2.28%	963,623
Oct 3, 2024	113.98	114.82	113.32	114.63	113.05	-1.71%	797,600
Oct 2, 2024	117.40	118.77	116.25	116.63	115.02	0.21%	678,099
Oct 1, 2024	117.30	117.30	114.71	116.38	114.77	1.22%	803,431
Sep 30, 2024	116.45	117.18	114.09	114.98	113.39	-2.69%	1,193,017
Sep 27, 2024	118.79	119.70	117.11	118.16	116.53	-1.30%	1,675,473