Southern Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	100.68	101.00	98.82	100.82	100.82	-0.11%	930,789
Sep 3, 2025	98.60	101.65	98.40	100.93	100.93	3.78%	1,585,926
Sep 2, 2025	95.00	97.30	92.95	97.25	97.25	1.21%	893,646
Aug 29, 2025	96.49	98.02	95.96	96.09	96.09	-0.65%	1,044,341
Aug 28, 2025	96.74	97.12	95.54	96.72	96.72	0.53%	966,576
Aug 27, 2025	96.18	97.00	95.00	96.21	96.21	-1.61%	704,122
Aug 26, 2025	96.57	97.84	96.24	97.78	97.78	0.79%	950,796
Aug 25, 2025	97.81	98.24	97.00	97.01	97.01	-0.54%	678,260
Aug 22, 2025	94.00	97.61	93.74	97.54	97.54	4.06%	1,055,568
Aug 21, 2025	92.84	93.97	92.57	93.73	93.73	0.03%	887,765
Aug 20, 2025	93.58	94.13	92.60	93.70	93.70	-0.58%	1,327,115
Aug 19, 2025	96.48	96.62	93.82	94.25	94.25	-1.70%	834,208
Aug 18, 2025	95.88	96.60	95.11	95.88	95.88	0.01%	819,733
Aug 15, 2025	96.69	97.07	95.61	95.87	95.87	-0.81%	785,533
Aug 14, 2025	96.59	97.25	95.56	96.65	95.85	-1.89%	809,403
Aug 13, 2025	98.32	99.71	97.54	98.52	97.70	1.27%	1,098,932
Aug 12, 2025	95.92	98.02	95.84	97.28	96.47	2.22%	968,057
Aug 11, 2025	98.20	98.69	94.86	95.17	94.38	-3.98%	1,556,703
Aug 8, 2025	97.56	100.14	96.61	99.11	98.29	2.66%	1,304,771
Aug 7, 2025	95.84	96.98	95.50	96.55	95.75	2.57%	1,048,973
Aug 6, 2025	94.34	94.76	93.70	94.13	93.35	0.57%	913,358
Aug 5, 2025	91.94	93.97	91.63	93.59	92.82	1.59%	1,251,307
Aug 4, 2025	91.38	92.29	91.01	92.13	91.37	1.52%	1,022,931
Aug 1, 2025	91.58	92.77	89.92	90.75	90.00	-2.66%	1,493,413
Jul 31, 2025	88.98	94.11	88.98	93.23	92.46	4.00%	2,971,980
Jul 30, 2025	94.38	97.13	87.85	89.64	88.90	-6.33%	5,068,721
Jul 29, 2025	96.04	96.45	94.45	95.70	94.91	-0.46%	1,863,364
Jul 28, 2025	98.25	98.69	95.34	96.15	95.35	-1.10%	1,900,033
Jul 25, 2025	98.01	98.11	96.59	97.22	96.41	-1.30%	1,002,947
Jul 24, 2025	98.71	99.35	97.59	98.50	97.68	-1.34%	1,114,788
Jul 23, 2025	98.35	99.87	98.05	99.83	99.01	1.70%	1,811,024
Jul 22, 2025	97.92	98.25	96.37	98.17	97.36	1.12%	1,041,588
Jul 21, 2025	97.03	98.34	96.84	97.08	96.28	1.67%	822,909
Jul 18, 2025	96.63	96.73	95.06	95.49	94.70	-0.07%	931,111
Jul 17, 2025	95.05	96.24	94.72	95.55	94.76	-0.16%	1,064,317
Jul 16, 2025	96.85	96.93	94.38	95.70	94.91	-0.91%	1,163,043
Jul 15, 2025	98.55	99.01	94.97	96.58	95.79	-2.43%	1,765,237
Jul 14, 2025	99.38	100.06	98.41	98.99	98.17	-1.60%	1,090,088
Jul 11, 2025	99.79	100.90	98.58	100.60	99.77	-0.64%	1,187,975
Jul 10, 2025	100.84	101.57	99.41	101.25	100.41	2.34%	1,872,950
Jul 9, 2025	102.46	102.97	98.00	98.93	98.11	-2.99%	3,095,523
Jul 8, 2025	104.16	108.32	101.88	101.98	101.14	-1.44%	4,552,211
Jul 7, 2025	103.35	104.46	102.74	103.48	102.62	-1.28%	1,696,156
Jul 3, 2025	104.78	105.78	103.81	104.81	103.95	-0.22%	725,309
Jul 2, 2025	102.49	105.50	101.98	105.04	104.17	3.91%	1,684,542
Jul 1, 2025	100.45	102.90	99.42	101.09	100.25	0.92%	1,761,224
Jun 30, 2025	101.12	101.60	99.75	100.17	99.34	-1.31%	1,629,898
Jun 27, 2025	103.47	103.47	100.72	101.50	100.66	-2.04%	3,364,826
Jun 26, 2025	99.02	104.54	99.02	103.60	102.75	7.79%	2,120,642
Jun 25, 2025	96.27	96.55	94.81	96.12	95.32	0.18%	1,145,286