Southern Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	97.61	99.96	96.93	98.12	98.12	0.72%	703,676
Jan 16, 2025	97.50	97.61	96.48	97.42	97.42	0.44%	723,717
Jan 15, 2025	98.08	98.27	95.93	96.99	96.99	1.73%	711,116
Jan 14, 2025	95.50	95.56	94.29	95.34	95.34	0.62%	625,657
Jan 13, 2025	93.72	95.27	93.66	94.75	94.75	0.15%	799,061
Jan 10, 2025	96.95	97.10	94.14	94.61	94.61	-1.04%	985,928
Jan 8, 2025	93.18	95.69	92.74	95.60	95.60	1.94%	1,141,668
Jan 7, 2025	94.40	94.43	92.98	93.78	93.78	0.24%	940,862
Jan 6, 2025	93.94	94.61	93.39	93.56	93.56	1.68%	1,234,538
Jan 3, 2025	92.31	92.90	91.20	92.01	92.01	-0.16%	695,893
Jan 2, 2025	92.12	93.39	91.66	92.16	92.16	1.13%	678,478
Dec 31, 2024	91.50	92.15	90.80	91.13	91.13	-0.35%	678,093
Dec 30, 2024	92.00	92.15	90.76	91.45	91.45	-1.89%	688,440
Dec 27, 2024	93.63	94.16	92.77	93.21	93.21	-1.47%	401,985
Dec 26, 2024	94.01	94.90	93.48	94.60	94.60	0.18%	662,626
Dec 24, 2024	93.75	94.45	93.12	94.43	94.43	0.92%	298,478
Dec 23, 2024	92.87	93.87	92.22	93.57	93.57	0.60%	575,598
Dec 20, 2024	91.56	93.73	91.56	93.01	93.01	1.12%	998,655
Dec 19, 2024	93.30	93.91	91.15	91.98	91.98	-1.05%	1,066,430
Dec 18, 2024	96.36	97.11	92.81	92.96	92.96	-3.91%	801,022
Dec 17, 2024	96.18	97.06	94.86	96.74	96.74	-0.67%	880,231
Dec 16, 2024	99.58	99.80	97.02	97.39	97.39	-2.61%	824,150
Dec 13, 2024	100.50	100.82	99.10	100.00	100.00	-1.51%	710,676
Dec 12, 2024	102.91	103.10	101.16	101.53	101.53	-1.91%	597,481
Dec 11, 2024	102.81	104.52	101.77	103.51	103.51	0.97%	862,027
Dec 10, 2024	104.02	104.63	102.34	102.52	102.52	-2.86%	1,059,604
Dec 9, 2024	104.70	107.73	103.58	105.54	105.54	5.54%	1,457,019
Dec 6, 2024	101.30	101.42	99.62	100.00	100.00	-1.11%	580,908
Dec 5, 2024	101.47	101.70	99.54	101.12	101.12	-0.10%	658,208
Dec 4, 2024	101.00	101.94	100.61	101.22	101.22	-0.11%	599,173
Dec 3, 2024	102.50	102.77	100.01	101.33	101.33	1.28%	872,950
Dec 2, 2024	100.85	100.85	98.56	100.05	100.05	-0.30%	808,354
Nov 29, 2024	99.39	101.05	99.20	100.35	100.35	0.64%	431,715
Nov 27, 2024	99.00	100.58	98.94	99.71	99.71	1.19%	752,003
Nov 26, 2024	101.50	101.51	98.29	98.54	98.54	-3.40%	839,414
Nov 25, 2024	100.11	102.31	100.08	102.01	102.01	2.28%	1,502,791
Nov 22, 2024	100.27	100.88	99.21	99.74	99.74	-0.93%	853,410
Nov 21, 2024	102.78	103.03	99.85	100.68	100.68	-2.25%	1,215,732
Nov 20, 2024	103.68	104.49	102.60	103.00	103.00	-0.75%	775,910
Nov 19, 2024	101.43	104.13	101.13	103.78	103.78	1.91%	711,739
Nov 18, 2024	100.49	101.95	99.84	101.83	101.83	2.61%	638,779
Nov 15, 2024	101.36	101.36	98.96	99.24	99.24	-1.03%	794,286
Nov 14, 2024	101.20	102.04	99.81	100.27	100.27	-0.71%	1,055,825
Nov 13, 2024	102.92	102.92	100.79	100.99	100.99	-1.67%	740,630
Nov 12, 2024	102.34	102.99	101.18	102.70	102.70	-1.97%	1,063,603
Nov 11, 2024	105.33	106.08	103.32	104.76	104.76	-2.19%	927,439
Nov 8, 2024	108.79	110.22	106.30	107.11	107.11	-5.64%	1,084,629
Nov 7, 2024	113.32	114.69	111.90	113.51	113.51	3.66%	945,452
Nov 6, 2024	108.06	111.09	106.34	109.50	109.50	-3.39%	1,247,596
Nov 5, 2024	112.22	113.38	111.37	113.34	112.62	2.43%	877,239
Nov 4, 2024	110.24	111.75	109.91	110.65	109.94	1.10%	663,970
Nov 1, 2024	110.54	111.21	109.27	109.44	108.75	0.50%	635,109
Oct 31, 2024	110.01	110.44	108.00	108.90	108.21	-2.06%	833,319
Oct 30, 2024	112.68	112.68	110.82	111.18	110.48	-2.24%	874,885
Oct 29, 2024	115.11	115.96	113.58	113.73	113.01	-0.35%	683,243
Oct 28, 2024	114.72	115.31	113.42	114.13	113.40	-0.52%	773,480
Oct 25, 2024	114.41	116.64	114.34	114.72	113.99	0.77%	1,435,553
Oct 24, 2024	114.27	114.31	111.89	113.85	113.12	0.62%	1,153,712
Oct 23, 2024	111.32	113.67	110.98	113.15	112.43	-0.65%	970,704
Oct 22, 2024	114.13	115.38	112.26	113.89	113.16	1.94%	1,209,252
Oct 21, 2024	112.63	112.84	110.54	111.72	111.01	-0.45%	868,926
Oct 18, 2024	113.77	114.09	112.00	112.23	111.51	0.81%	867,987
Oct 17, 2024	111.88	112.68	110.82	111.32	110.62	-1.02%	788,344
Oct 16, 2024	111.86	113.08	111.02	112.47	111.75	1.46%	1,059,711
Oct 15, 2024	114.46	114.56	110.14	110.85	110.14	-5.15%	1,527,820
Oct 14, 2024	112.96	117.11	112.49	116.87	116.13	-0.06%	782,512
Oct 11, 2024	115.52	117.75	115.52	116.94	116.20	1.08%	611,083
Oct 10, 2024	113.95	116.28	113.44	115.69	114.95	1.70%	947,399
Oct 9, 2024	111.00	113.80	110.06	113.75	113.03	1.17%	831,412
Oct 8, 2024	112.29	112.98	109.61	112.44	111.72	-3.79%	1,520,990
Oct 7, 2024	117.25	117.83	116.41	116.87	116.13	-0.32%	772,326
Oct 4, 2024	115.44	117.49	115.44	117.25	116.50	2.28%	963,623
Oct 3, 2024	113.98	114.82	113.32	114.63	113.90	-1.71%	797,600
Oct 2, 2024	117.40	118.77	116.25	116.63	115.89	0.21%	678,099
Oct 1, 2024	117.30	117.30	114.71	116.38	115.64	1.22%	803,431
Sep 30, 2024	116.45	117.18	114.09	114.98	114.25	-2.69%	1,193,017
Sep 27, 2024	118.79	119.70	117.11	118.16	117.41	-1.30%	1,675,473
Sep 26, 2024	116.63	120.72	115.98	119.71	118.95	8.23%	2,463,902
Sep 25, 2024	112.27	112.69	110.34	110.61	109.90	-2.15%	1,350,084
Sep 24, 2024	111.43	114.01	111.27	113.04	112.32	7.22%	2,263,678
Sep 23, 2024	103.70	106.07	103.51	105.43	104.76	2.37%	871,126
Sep 20, 2024	103.72	103.74	101.89	102.98	102.33	-1.23%	975,858
Sep 19, 2024	104.95	105.71	103.35	104.26	103.60	3.54%	1,364,155
Sep 18, 2024	99.28	103.08	98.50	100.70	100.06	2.14%	1,286,619
Sep 17, 2024	98.61	99.68	98.07	98.59	97.96	-0.29%	1,464,452
Sep 16, 2024	98.90	99.77	98.49	98.88	98.25	0.79%	911,066
Sep 13, 2024	98.72	99.31	98.10	98.10	97.48	0.70%	1,039,701
Sep 12, 2024	97.77	99.14	97.13	97.42	96.80	1.61%	902,212
Sep 11, 2024	95.23	96.39	94.32	95.88	95.27	2.23%	1,743,453
Sep 10, 2024	94.31	94.66	92.87	93.79	93.19	-1.05%	1,251,141
Sep 9, 2024	94.74	95.67	94.22	94.78	94.18	1.33%	950,685
Sep 6, 2024	95.47	96.42	93.15	93.54	92.95	-2.65%	776,897
Sep 5, 2024	96.47	97.50	95.96	96.08	95.47	0.32%	786,440
Sep 4, 2024	95.36	96.74	95.28	95.78	95.17	0.18%	1,308,250
Sep 3, 2024	97.06	97.30	94.59	95.61	95.00	-5.45%	1,626,662
Aug 30, 2024	101.02	101.14	99.28	101.11	100.47	0.29%	1,424,355
Aug 29, 2024	100.21	101.21	99.54	100.83	100.19	0.57%	844,327
Aug 28, 2024	101.90	102.58	100.19	100.26	99.62	-4.54%	936,056
Aug 27, 2024	104.48	106.16	103.71	105.03	104.36	0.10%	756,392
Aug 26, 2024	105.53	107.16	104.41	104.93	104.26	0.90%	659,179