Southern Copper Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	48.335	48.470	48.335	48.470	38.949	838
2022-08-18	48.500	49.345	48.500	49.315	39.628	308
2022-08-17	48.410	48.410	47.763	48.163	38.702	3,340
2022-08-16	49.080	49.080	48.530	48.930	39.318	265
2022-08-15	47.655	48.288	47.290	48.245	38.768	2,984
2022-08-12	48.265	49.050	48.265	48.909	39.301	918
2022-08-11	48.760	49.660	48.760	49.250	39.575	79
2022-08-10	47.950	48.399	47.710	48.399	38.891	384
2022-08-09	47.780	47.780	47.150	47.150	37.285	390
2022-08-08	48.190	48.380	47.320	47.660	37.688	56
2022-08-05	47.595	47.595	46.890	47.560	37.609	127
2022-08-04	46.690	46.690	46.477	46.550	36.811	114
2022-08-03	47.000	47.000	45.930	46.310	36.621	237
2022-08-02	47.470	47.742	47.352	47.742	37.753	83
2022-08-01	49.150	49.250	47.560	47.560	37.609	1,179
2022-07-29	48.190	49.784	48.190	49.784	39.368	360
2022-07-28	49.170	49.170	47.500	47.850	37.839	12
2022-07-27	48.338	48.700	47.915	47.915	37.890	71
2022-07-26	49.530	49.530	48.690	48.690	38.503	78
2022-07-25	49.130	49.700	49.130	49.350	39.025	154
2022-07-22	50.200	50.200	48.420	48.420	38.289	699
2022-07-21	48.090	48.215	48.036	48.036	37.986	8
2022-07-20	49.080	49.310	48.840	48.840	38.622	656
2022-07-19	47.670	48.622	47.670	48.622	38.449	1,113
2022-07-18	48.440	48.770	48.040	48.252	38.157	740
2022-07-15	46.350	46.770	45.560	46.770	36.985	51
2022-07-14	46.379	46.379	44.700	45.740	36.170	315
2022-07-13	47.560	48.455	47.200	48.395	38.270	431
2022-07-12	48.525	49.260	48.525	49.260	38.954	2,375
2022-07-11	49.610	49.970	49.450	49.605	39.227	3,346
2022-07-08	51.130	51.245	50.560	51.061	40.378	275
2022-07-07	50.765	51.460	50.630	51.300	40.567	242
2022-07-06	47.810	47.810	46.930	47.622	37.658	143
2022-07-05	48.340	48.340	46.760	47.180	37.309	507
2022-07-01	49.130	49.690	48.550	49.430	39.088	127
2022-06-30	50.350	50.350	49.595	50.139	39.649	135
2022-06-29	52.560	52.560	50.854	50.854	40.214	140
2022-06-28	52.590	53.190	51.895	52.059	41.167	1,300
2022-06-27	52.100	52.209	51.660	52.209	41.286	341
2022-06-24	49.610	51.590	49.610	51.590	40.796	63
2022-06-23	52.073	52.073	49.060	49.120	38.843	1,069
2022-06-22	53.550	53.760	52.770	52.770	41.729	1,052
2022-06-21	55.800	56.120	55.232	55.232	43.676	233
2022-06-17	55.798	55.798	54.870	55.340	43.762	784
2022-06-16	56.002	56.880	55.613	56.120	44.378	373
2022-06-15	58.160	58.160	57.365	57.400	45.391	144
2022-06-14	57.710	57.710	56.890	56.910	45.003	999
2022-06-13	58.277	58.485	56.520	58.435	46.209	4,861
2022-06-10	59.820	60.330	59.652	60.330	47.708	282
2022-06-09	62.705	62.705	61.590	61.590	48.704	82
2022-06-08	64.000	64.150	63.490	64.150	50.728	144
2022-06-07	63.300	64.560	63.300	64.350	50.887	473
2022-06-06	64.100	64.470	63.830	64.325	50.867	150
2022-06-01	62.010	62.640	61.440	61.440	48.585	32
2022-05-31	63.550	64.010	62.470	62.530	49.447	306
2022-05-27	62.270	62.270	61.736	61.736	48.819	177
2022-05-26	61.250	61.250	60.740	61.165	48.368	471
2022-05-25	61.110	61.110	60.440	60.700	48.000	5
2022-05-24	59.940	60.750	59.830	60.750	48.040	319
2022-05-23	60.370	60.970	59.820	59.820	47.304	33

← NewerPage 18 of 21 · 1,227 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.