Southern Copper Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 128.31 | 129.49 | 125.60 | 129.03 | 112.60 | 2,828 |
| 2024-05-17 | 123.00 | 125.03 | 122.54 | 124.37 | 108.54 | 5,313 |
| 2024-05-16 | 123.00 | 123.50 | 120.90 | 120.97 | 105.57 | 1,494 |
| 2024-05-15 | 125.46 | 125.54 | 118.94 | 122.43 | 106.84 | 2,456 |
| 2024-05-14 | 121.87 | 125.01 | 121.38 | 124.05 | 108.26 | 3,463 |
| 2024-05-13 | 119.26 | 120.95 | 118.90 | 119.90 | 104.64 | 1,711 |
| 2024-05-10 | 118.29 | 120.00 | 118.12 | 118.96 | 103.82 | 1,539 |
| 2024-05-09 | 112.98 | 116.81 | 112.97 | 116.46 | 101.63 | 1,102 |
| 2024-05-08 | 112.08 | 114.27 | 110.96 | 112.79 | 98.431 | 2,334 |
| 2024-05-07 | 115.89 | 117.05 | 114.80 | 115.40 | 100.71 | 915 |
| 2024-05-03 | 114.31 | 115.00 | 113.53 | 114.99 | 99.315 | 564 |
| 2024-05-02 | 114.42 | 115.00 | 112.60 | 113.67 | 98.178 | 538 |
| 2024-05-01 | 116.67 | 117.18 | 113.06 | 114.32 | 98.740 | 889 |
| 2024-04-30 | 116.60 | 119.76 | 116.00 | 117.41 | 101.41 | 2,462 |
| 2024-04-29 | 118.31 | 121.02 | 116.29 | 120.35 | 103.95 | 2,275 |
| 2024-04-26 | 114.50 | 116.79 | 112.51 | 116.79 | 100.87 | 3,248 |
| 2024-04-25 | 109.74 | 112.09 | 108.29 | 111.65 | 96.434 | 1,074 |
| 2024-04-24 | 111.00 | 111.26 | 107.75 | 108.90 | 94.058 | 2,756 |
| 2024-04-23 | 111.50 | 111.50 | 107.92 | 110.42 | 95.371 | 1,225 |
| 2024-04-22 | 109.13 | 112.47 | 107.06 | 112.31 | 97.004 | 1,437 |
| 2024-04-19 | 115.25 | 116.28 | 112.96 | 113.43 | 97.971 | 1,509 |
| 2024-04-18 | 115.35 | 116.66 | 113.50 | 115.01 | 99.336 | 1,092 |
| 2024-04-17 | 116.35 | 117.22 | 112.62 | 114.59 | 98.973 | 3,760 |
| 2024-04-16 | 109.48 | 114.21 | 108.92 | 114.11 | 98.558 | 2,254 |
| 2024-04-15 | 117.46 | 118.24 | 114.69 | 114.69 | 99.059 | 2,969 |
| 2024-04-12 | 119.66 | 120.11 | 115.66 | 116.00 | 100.19 | 4,725 |
| 2024-04-11 | 116.61 | 117.08 | 114.55 | 116.77 | 100.86 | 7,798 |
| 2024-04-10 | 113.35 | 117.60 | 112.52 | 115.66 | 99.897 | 863 |
| 2024-04-09 | 115.59 | 117.81 | 114.49 | 115.99 | 100.18 | 1,341 |
| 2024-04-08 | 111.82 | 112.06 | 110.23 | 111.38 | 96.197 | 476 |
| 2024-04-05 | 109.30 | 110.62 | 108.21 | 110.41 | 95.363 | 604 |
| 2024-04-04 | 112.00 | 112.28 | 111.08 | 111.18 | 96.024 | 914 |
| 2024-04-03 | 109.00 | 111.35 | 109.00 | 111.35 | 96.178 | 2,638 |
| 2024-04-02 | 108.17 | 108.56 | 107.08 | 107.93 | 93.219 | 1,045 |
| 2024-03-28 | 104.94 | 106.98 | 104.10 | 106.82 | 92.262 | 1,477 |
| 2024-03-27 | 102.45 | 104.46 | 102.26 | 104.12 | 89.930 | 2,013 |
| 2024-03-26 | 104.51 | 104.54 | 101.95 | 102.00 | 88.099 | 512 |
| 2024-03-25 | 105.52 | 106.89 | 104.35 | 104.55 | 90.301 | 2,372 |
| 2024-03-22 | 104.06 | 105.09 | 103.24 | 105.09 | 90.768 | 4,243 |
| 2024-03-21 | 104.13 | 104.19 | 102.48 | 103.17 | 89.109 | 3,488 |
| 2024-03-20 | 99.480 | 102.40 | 98.720 | 102.40 | 88.444 | 3,785 |
| 2024-03-19 | 100.31 | 100.85 | 98.900 | 99.670 | 86.086 | 1,600 |
| 2024-03-18 | 103.00 | 104.06 | 102.62 | 102.73 | 88.729 | 1,685 |
| 2024-03-15 | 99.100 | 103.43 | 99.100 | 103.05 | 89.006 | 4,290 |
| 2024-03-14 | 96.930 | 98.140 | 95.792 | 96.540 | 83.383 | 5,739 |
| 2024-03-13 | 88.020 | 97.320 | 88.020 | 96.800 | 83.607 | 2,572 |
| 2024-03-12 | 87.100 | 87.598 | 86.340 | 87.170 | 75.290 | 3,745 |
| 2024-03-11 | 85.820 | 86.820 | 85.400 | 86.290 | 74.530 | 2,223 |
| 2024-03-08 | 85.420 | 86.214 | 84.920 | 86.214 | 74.464 | 111 |
| 2024-03-07 | 83.030 | 86.210 | 83.030 | 84.510 | 72.992 | 1,386 |
| 2024-03-06 | 81.890 | 82.440 | 81.390 | 82.060 | 70.876 | 69 |
| 2024-03-05 | 81.099 | 81.460 | 80.520 | 80.610 | 69.624 | 159 |
| 2024-03-04 | 80.605 | 81.250 | 79.900 | 80.570 | 69.589 | 151 |
| 2024-03-01 | 80.970 | 81.600 | 80.280 | 80.930 | 69.900 | 162 |
| 2024-02-29 | 80.385 | 81.000 | 80.010 | 80.800 | 69.788 | 70 |
| 2024-02-28 | 79.570 | 80.190 | 79.260 | 79.350 | 68.536 | 118 |
| 2024-02-27 | 80.770 | 80.780 | 79.780 | 80.320 | 69.373 | 485 |
| 2024-02-26 | 80.580 | 80.640 | 79.303 | 79.760 | 68.890 | 264 |
| 2024-02-23 | 82.928 | 82.928 | 82.717 | 82.802 | 71.518 | 22 |
| 2024-02-22 | 82.760 | 83.426 | 82.640 | 83.352 | 71.992 | 265 |
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.