Southern Copper Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	58.970	59.050	58.110	58.190	46.015	73
2022-05-19	56.060	58.300	56.060	58.250	46.063	355
2022-05-18	57.000	57.190	55.830	55.830	44.149	137
2022-05-17	55.200	56.490	55.200	56.140	44.394	191
2022-05-16	53.535	54.498	53.535	54.400	43.018	569
2022-05-13	54.770	55.818	54.770	54.900	42.425	554
2022-05-12	56.040	56.170	54.730	54.850	42.387	215
2022-05-11	58.500	58.900	57.970	57.970	44.798	96
2022-05-10	58.770	58.770	57.360	58.288	45.043	526
2022-05-09	59.455	59.610	58.530	58.630	45.308	735
2022-05-06	62.360	62.360	59.900	60.850	47.023	209
2022-05-05	64.850	65.000	61.480	62.450	48.260	22
2022-05-04	63.200	63.200	62.620	62.665	48.426	1,093
2022-05-03	62.120	63.007	62.120	63.007	48.690	354
2022-04-29	65.038	65.038	64.050	64.050	49.496	12
2022-04-27	63.968	63.968	63.130	63.130	48.785	36
2022-04-26	62.940	63.040	62.440	63.040	48.716	213
2022-04-25	64.430	64.540	63.010	63.390	48.986	328
2022-04-22	67.510	67.650	65.691	66.172	51.136	716
2022-04-21	71.580	71.580	68.000	68.120	52.641	597
2022-04-20	72.074	72.128	70.860	71.820	55.500	1,031
2022-04-19	72.140	72.710	72.140	72.710	56.188	235
2022-04-14	74.600	74.710	73.720	73.750	56.992	22
2022-04-13	73.873	74.360	73.873	74.350	57.456	144
2022-04-12	74.970	75.270	73.710	73.710	56.961	205
2022-04-11	73.800	73.800	72.527	73.400	56.721	709
2022-04-08	73.800	74.410	73.800	74.342	57.449	4,628
2022-04-07	72.890	73.380	72.501	73.380	56.706	139
2022-04-06	74.115	74.115	72.130	72.130	55.740	202
2022-04-05	76.220	76.220	74.850	74.853	57.844	1,165
2022-04-04	78.900	79.220	78.150	78.160	60.400	712
2022-04-01	76.000	77.679	76.000	76.880	59.411	416
2022-03-31	77.330	77.520	76.880	77.110	59.588	4
2022-03-30	76.850	77.720	76.725	76.880	59.411	150
2022-03-29	75.640	76.350	74.942	76.320	58.978	1,124
2022-03-28	77.180	77.180	75.300	76.150	58.847	62
2022-03-25	77.100	77.290	76.990	77.200	59.658	49
2022-03-24	76.590	77.295	75.970	76.132	58.833	349
2022-03-23	77.149	77.525	77.149	77.525	59.909	601
2022-03-22	77.348	78.670	76.685	76.685	59.260	205
2022-03-21	75.418	77.200	75.418	77.145	59.616	579
2022-03-18	72.860	73.900	72.070	73.540	56.830	697
2022-03-17	71.140	73.317	71.000	72.960	56.381	1,641
2022-03-16	69.750	70.320	69.480	70.210	54.256	300
2022-03-15	68.038	68.485	67.585	68.085	52.614	727
2022-03-14	72.900	72.930	69.240	69.240	53.507	11,141
2022-03-11	74.520	75.310	74.450	74.830	57.827	111
2022-03-10	75.500	76.730	74.860	74.860	57.850	605
2022-03-09	73.520	75.560	72.470	74.850	57.842	1,350
2022-03-08	73.090	76.110	73.090	73.920	57.123	363
2022-03-07	76.870	76.870	73.782	73.782	57.017	1,308
2022-03-04	75.640	76.360	73.830	75.860	58.623	1,584
2022-03-03	73.880	75.300	73.260	75.300	58.190	1,145
2022-03-02	71.780	72.930	71.600	72.930	56.358	459
2022-03-01	70.310	73.120	70.210	71.720	55.423	2,514
2022-02-28	68.440	69.760	68.270	68.880	53.229	138
2022-02-25	66.410	68.010	66.400	68.010	52.556	29
2022-02-24	66.860	66.860	64.230	64.770	50.052	679
2022-02-23	66.280	66.540	66.260	66.398	51.311	928
2022-02-22	67.500	67.810	67.500	67.535	52.189	139

← NewerPage 19 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.