Southern Copper Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 104.37 | 106.90 | 104.32 | 106.61 | 94.123 | 1,543 |
| 2024-08-14 | 101.16 | 101.65 | 100.25 | 101.28 | 89.417 | 167 |
| 2024-08-13 | 100.61 | 100.95 | 99.130 | 100.67 | 88.879 | 832 |
| 2024-08-12 | 100.62 | 101.83 | 99.770 | 100.78 | 88.976 | 1,181 |
| 2024-08-09 | 99.750 | 100.20 | 98.550 | 98.950 | 87.360 | 166 |
| 2024-08-08 | 98.410 | 100.74 | 97.760 | 100.74 | 87.915 | 1,760 |
| 2024-08-07 | 100.39 | 100.66 | 96.955 | 96.955 | 84.612 | 2,498 |
| 2024-08-06 | 97.030 | 100.88 | 95.940 | 100.87 | 88.029 | 262 |
| 2024-08-05 | 98.120 | 98.120 | 90.950 | 97.274 | 84.891 | 8,692 |
| 2024-08-02 | 101.09 | 101.09 | 98.220 | 99.035 | 86.427 | 1,127 |
| 2024-08-01 | 105.00 | 106.23 | 101.46 | 101.69 | 88.744 | 624 |
| 2024-07-31 | 102.00 | 107.53 | 102.00 | 105.64 | 92.192 | 5,124 |
| 2024-07-30 | 102.51 | 103.41 | 101.01 | 101.01 | 88.155 | 777 |
| 2024-07-29 | 104.02 | 105.75 | 103.72 | 104.16 | 90.903 | 1,901 |
| 2024-07-26 | 105.60 | 106.64 | 104.23 | 105.22 | 91.825 | 55 |
| 2024-07-25 | 103.24 | 105.16 | 101.42 | 104.88 | 91.528 | 736 |
| 2024-07-24 | 105.70 | 106.50 | 104.72 | 104.94 | 91.577 | 562 |
| 2024-07-23 | 104.50 | 105.03 | 101.85 | 105.03 | 91.659 | 500 |
| 2024-07-22 | 105.20 | 105.47 | 103.79 | 104.69 | 91.358 | 449 |
| 2024-07-19 | 102.90 | 106.76 | 102.86 | 104.82 | 91.476 | 1,573 |
| 2024-07-18 | 109.38 | 109.38 | 104.75 | 104.75 | 91.415 | 1,736 |
| 2024-07-17 | 111.32 | 111.49 | 110.01 | 110.20 | 96.172 | 613 |
| 2024-07-16 | 110.69 | 111.62 | 108.60 | 111.48 | 97.288 | 1,252 |
| 2024-07-15 | 112.07 | 114.69 | 111.00 | 113.03 | 98.641 | 689 |
| 2024-07-12 | 114.98 | 116.29 | 113.70 | 116.23 | 101.43 | 393 |
| 2024-07-11 | 116.95 | 117.25 | 113.98 | 114.39 | 99.827 | 657 |
| 2024-07-10 | 115.55 | 117.00 | 115.32 | 115.65 | 100.93 | 1,374 |
| 2024-07-09 | 117.03 | 117.03 | 115.10 | 115.69 | 100.96 | 757 |
| 2024-07-08 | 115.31 | 117.34 | 115.28 | 116.06 | 101.29 | 5,545 |
| 2024-07-05 | 117.63 | 118.81 | 116.91 | 117.25 | 102.32 | 3,648 |
| 2024-07-03 | 112.24 | 116.97 | 112.24 | 116.07 | 101.29 | 2,388 |
| 2024-07-02 | 108.45 | 110.57 | 107.67 | 109.00 | 95.124 | 1,422 |
| 2024-07-01 | 109.06 | 110.26 | 108.37 | 109.52 | 95.575 | 1,350 |
| 2024-06-28 | 109.91 | 110.78 | 108.42 | 108.50 | 94.688 | 296 |
| 2024-06-27 | 109.23 | 109.79 | 107.11 | 107.58 | 93.880 | 659 |
| 2024-06-26 | 108.56 | 109.09 | 107.85 | 108.01 | 94.262 | 1,895 |
| 2024-06-25 | 109.01 | 109.93 | 108.01 | 109.42 | 95.490 | 1,206 |
| 2024-06-24 | 109.50 | 111.20 | 109.13 | 110.08 | 96.066 | 908 |
| 2024-06-21 | 109.59 | 109.93 | 107.96 | 109.00 | 95.123 | 751 |
| 2024-06-20 | 110.47 | 111.06 | 109.24 | 110.58 | 96.503 | 382 |
| 2024-06-18 | 104.78 | 108.05 | 104.78 | 107.87 | 94.133 | 494 |
| 2024-06-17 | 104.54 | 105.47 | 104.22 | 105.29 | 91.887 | 779 |
| 2024-06-14 | 104.50 | 106.53 | 104.35 | 106.03 | 92.532 | 416 |
| 2024-06-13 | 107.73 | 107.73 | 105.40 | 106.18 | 92.666 | 435 |
| 2024-06-12 | 108.35 | 111.65 | 108.35 | 108.71 | 94.871 | 2,084 |
| 2024-06-11 | 110.06 | 110.06 | 105.81 | 107.86 | 94.129 | 3,930 |
| 2024-06-10 | 110.08 | 111.00 | 109.00 | 109.73 | 95.761 | 484 |
| 2024-06-07 | 110.36 | 111.10 | 109.01 | 109.14 | 95.246 | 1,059 |
| 2024-06-06 | 111.05 | 113.27 | 110.46 | 112.46 | 98.143 | 2,991 |
| 2024-06-05 | 111.21 | 112.72 | 111.07 | 111.94 | 97.690 | 1,565 |
| 2024-06-04 | 113.02 | 113.21 | 108.51 | 109.00 | 95.124 | 4,209 |
| 2024-06-03 | 119.25 | 119.25 | 114.23 | 115.34 | 100.66 | 3,123 |
| 2024-05-31 | 119.80 | 121.70 | 116.25 | 117.97 | 102.95 | 3,088 |
| 2024-05-30 | 118.94 | 119.02 | 116.33 | 118.26 | 103.21 | 654 |
| 2024-05-29 | 120.27 | 120.27 | 117.94 | 119.13 | 103.96 | 5,269 |
| 2024-05-28 | 122.30 | 123.51 | 120.45 | 120.65 | 105.29 | 2,508 |
| 2024-05-24 | 118.00 | 119.03 | 117.37 | 117.81 | 102.81 | 940 |
| 2024-05-23 | 116.68 | 119.10 | 115.73 | 115.85 | 101.10 | 1,830 |
| 2024-05-22 | 130.00 | 130.00 | 116.68 | 117.83 | 102.83 | 6,880 |
| 2024-05-21 | 129.00 | 129.41 | 125.82 | 126.50 | 110.40 | 3,517 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-10 | 1.1000 USD |
| 2026-05-13 | 1.0100 USD |
| 2026-02-09 | 1.0221 USD |
| 2025-11-11 | 0.9000 USD |
| 2025-08-14 | 0.8247 USD |
| 2025-05-02 | 0.7069 USD |
| 2025-02-11 | 0.7051 USD |
| 2024-11-06 | 0.7043 USD |
| 2024-08-09 | 0.6034 USD |
| 2024-02-12 | 0.8000 USD |
| 2023-11-07 | 1.0000 USD |
| 2023-08-08 | 1.0000 USD |
| 2023-05-05 | 1.0000 USD |
| 2023-02-13 | 1.0000 USD |
| 2022-11-08 | 0.5000 USD |
| 2022-08-10 | 0.7500 USD |
| 2022-05-16 | 1.2500 USD |
| 2022-02-14 | 1.0000 USD |
| 2021-11-09 | 1.0000 USD |
| 2021-08-11 | 0.9000 USD |
| 2021-05-10 | 0.7000 USD |
| 2021-02-09 | 0.6000 USD |
| 2020-11-09 | 0.5000 USD |
| 2020-08-11 | 0.4000 USD |
| 2020-05-12 | 0.2000 USD |
| 2020-03-09 | 0.4000 USD |
| 2019-11-06 | 0.4000 USD |
| 2019-08-07 | 0.4000 USD |
| 2019-05-02 | 0.4000 USD |
| 2019-02-11 | 0.4000 USD |
| 2019-02-08 | 0.4443 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.