Southern Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	171.89	173.61	169.58	171.20	-	2.95%	230,653
May 4, 2026	169.08	169.80	165.89	166.30	166.30	-2.85%	1,206,294
May 1, 2026	168.51	172.63	167.00	171.18	171.18	-0.30%	1,068,029
Apr 30, 2026	172.75	173.88	168.94	171.69	171.69	1.94%	1,363,671
Apr 29, 2026	170.52	171.52	166.48	168.43	168.43	-1.21%	1,264,898
Apr 28, 2026	173.98	175.11	168.72	170.49	170.49	-4.28%	1,705,685
Apr 27, 2026	180.00	181.90	176.00	178.12	178.12	-1.28%	1,569,191
Apr 24, 2026	183.11	184.43	179.77	180.43	180.43	-1.00%	1,294,853
Apr 23, 2026	187.71	194.78	180.12	182.25	182.25	-2.91%	2,241,012
Apr 22, 2026	187.87	189.97	186.50	187.71	187.71	2.28%	1,101,939
Apr 21, 2026	189.82	192.96	182.63	183.53	183.53	-3.79%	1,400,848
Apr 20, 2026	190.07	192.84	188.52	190.76	190.76	-1.83%	1,028,201
Apr 17, 2026	192.50	196.00	189.00	194.32	194.32	3.22%	1,397,270
Apr 16, 2026	191.89	193.18	186.93	188.25	188.25	-0.55%	1,037,769
Apr 15, 2026	190.00	194.40	187.43	189.30	189.30	-2.10%	1,116,296
Apr 14, 2026	197.21	198.93	193.25	193.37	193.37	-1.53%	1,441,402
Apr 13, 2026	189.99	196.51	188.82	196.38	196.38	1.98%	1,865,402
Apr 10, 2026	192.00	196.38	190.51	192.56	192.56	2.40%	1,547,703
Apr 9, 2026	185.92	189.88	184.45	188.05	188.05	0.47%	970,460
Apr 8, 2026	189.06	190.00	183.47	187.17	187.17	7.59%	1,600,412
Apr 7, 2026	176.05	176.61	170.88	173.97	173.97	-1.53%	1,151,250
Apr 6, 2026	176.50	178.79	173.60	176.67	176.67	-0.65%	944,798
Apr 2, 2026	169.94	179.11	168.77	177.83	177.83	-0.07%	1,605,066
Apr 1, 2026	177.07	181.27	175.00	177.95	177.95	3.42%	1,618,537
Mar 31, 2026	163.00	172.38	163.00	172.06	172.06	8.02%	1,750,698
Mar 30, 2026	166.60	167.18	157.18	159.28	159.28	-1.72%	1,676,807
Mar 27, 2026	158.70	165.64	158.00	162.07	162.07	1.45%	1,537,315
Mar 26, 2026	158.51	160.87	156.19	159.76	159.76	-3.46%	1,547,978
Mar 25, 2026	165.93	167.63	163.10	165.49	165.49	3.51%	1,597,297
Mar 24, 2026	156.96	160.50	153.19	159.88	159.88	0.18%	1,878,723
Mar 23, 2026	157.26	162.59	155.64	159.59	159.59	4.51%	2,673,453
Mar 20, 2026	159.07	160.43	151.37	152.71	152.71	-4.44%	3,058,951
Mar 19, 2026	157.11	161.00	152.29	159.81	159.81	-4.14%	3,310,857
Mar 18, 2026	170.77	171.60	166.18	166.72	166.72	-5.82%	1,937,353
Mar 17, 2026	176.24	179.95	174.02	177.02	177.02	0.12%	1,138,250
Mar 16, 2026	175.23	177.62	172.00	176.80	176.80	3.49%	1,741,976
Mar 13, 2026	180.00	180.30	170.79	170.83	170.83	-5.39%	2,118,741
Mar 12, 2026	189.60	189.60	180.43	180.56	180.56	-5.97%	2,019,118
Mar 11, 2026	192.26	193.66	187.00	192.02	192.02	-2.11%	1,499,494
Mar 10, 2026	193.88	200.25	192.59	196.16	196.16	2.90%	1,299,200
Mar 9, 2026	179.00	191.34	177.54	190.64	190.64	3.07%	2,376,886
Mar 6, 2026	185.81	190.90	182.76	184.97	184.97	-3.60%	1,797,492
Mar 5, 2026	200.65	201.63	187.75	191.87	191.87	-7.16%	1,956,515
Mar 4, 2026	209.66	211.38	205.30	206.66	206.66	0.21%	1,308,603
Mar 3, 2026	206.09	208.90	193.51	206.23	206.23	-5.77%	2,433,370
Mar 2, 2026	218.68	221.51	215.51	218.85	218.85	0.25%	1,574,632
Feb 27, 2026	215.17	223.89	214.13	218.30	218.30	1.21%	2,051,606
Feb 26, 2026	209.50	216.99	206.01	215.70	215.70	0.23%	1,850,391
Feb 25, 2026	213.33	220.76	211.83	215.20	215.20	2.14%	2,125,062
Feb 24, 2026	205.35	212.83	204.41	210.69	210.69	1.76%	1,840,084