Southern Copper Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	61.230	61.630	60.040	60.465	49.052	2,457
2022-11-14	59.395	60.728	59.350	60.728	49.265	369
2022-11-11	58.660	61.039	58.660	60.330	48.942	2,048
2022-11-10	55.290	55.570	54.920	55.570	45.081	496
2022-11-09	53.499	54.190	53.280	53.280	43.223	327
2022-11-08	53.290	55.088	53.250	54.310	44.058	1,925
2022-11-07	53.650	53.650	52.700	52.820	42.444	225
2022-11-04	51.670	53.760	51.670	53.760	43.199	3,537
2022-11-03	48.070	48.070	48.070	48.070	38.627	79
2022-11-02	49.840	49.840	48.630	49.260	39.583	353
2022-11-01	48.940	49.968	48.940	49.950	40.138	289
2022-10-31	46.370	47.360	46.370	47.088	37.838	147
2022-10-28	47.880	47.940	46.470	47.230	37.952	1,024
2022-10-27	48.720	48.720	47.835	47.835	38.438	341
2022-10-26	48.300	49.550	48.300	49.340	39.648	760
2022-10-25	45.310	47.480	45.300	47.480	38.153	1,016
2022-10-24	47.740	47.740	45.715	45.715	36.735	1,875
2022-10-21	46.390	48.120	46.390	47.990	38.563	144
2022-10-20	48.250	48.385	47.230	47.230	37.952	371
2022-10-19	46.900	46.915	46.200	46.200	37.124	49
2022-10-18	48.100	48.100	46.990	47.469	38.144	489
2022-10-17	48.180	48.325	47.982	47.982	38.556	22
2022-10-14	48.800	48.800	47.100	47.313	38.018	711
2022-10-13	46.700	49.005	46.562	48.845	39.250	781
2022-10-12	47.060	47.090	46.878	47.090	37.840	19
2022-10-11	46.980	48.068	46.980	48.068	38.626	1,775
2022-10-10	48.290	49.015	47.650	47.650	38.290	2
2022-10-07	47.660	48.815	47.660	48.310	38.820	116
2022-10-06	47.725	48.230	47.660	47.830	38.434	24
2022-10-05	48.295	48.509	48.155	48.509	38.979	266
2022-10-04	48.570	48.732	48.100	48.732	39.159	1,339
2022-10-03	45.780	48.000	45.780	48.000	38.571	375
2022-09-30	44.460	45.790	44.460	45.730	36.747	114
2022-09-29	44.720	44.750	43.712	44.540	35.791	417
2022-09-28	43.560	44.050	43.560	44.050	35.397	4
2022-09-27	43.750	43.970	43.640	43.970	35.333	152
2022-09-26	43.380	43.680	42.445	43.210	34.722	739
2022-09-23	43.750	44.160	43.250	43.250	34.754	329
2022-09-22	46.310	46.310	45.540	45.540	36.594	530
2022-09-21	47.440	47.440	46.562	46.650	37.486	764
2022-09-20	47.130	47.130	47.070	47.070	37.824	1
2022-09-16	46.305	47.190	46.170	46.899	37.686	37
2022-09-15	46.430	47.801	46.430	47.025	37.787	339
2022-09-14	46.885	46.970	46.710	46.870	37.663	1,568
2022-09-13	48.950	48.950	48.651	48.651	39.094	1,032
2022-09-12	50.000	50.050	49.045	49.555	39.820	278
2022-09-09	48.360	48.970	48.360	48.945	39.330	463
2022-09-08	45.890	47.220	45.890	47.220	37.944	183
2022-09-07	44.555	45.250	44.300	45.250	36.361	140
2022-09-06	46.100	46.110	45.395	45.470	36.538	417
2022-09-02	46.580	46.710	46.358	46.358	37.251	774
2022-09-01	45.785	45.790	44.780	45.039	36.192	854
2022-08-31	47.250	47.640	46.705	47.460	38.137	855
2022-08-30	49.290	49.290	47.400	47.400	38.089	351
2022-08-26	50.980	51.460	50.170	50.170	40.315	565
2022-08-25	49.650	50.045	49.650	50.045	40.214	657
2022-08-24	48.690	49.080	48.473	48.960	39.342	1,590
2022-08-23	48.400	49.930	48.400	49.770	39.993	166
2022-08-22	47.620	47.955	47.380	47.890	38.482	810
2022-08-19	48.335	48.470	48.335	48.470	38.949	838

← NewerPage 17 of 21 · 1,226 trading daysOlder →

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.