Southern Copper Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	68.190	68.190	66.840	67.240	51.961	293
2022-02-17	68.110	68.170	67.500	67.640	52.270	111
2022-02-16	67.830	68.300	67.790	67.990	52.541	3
2022-02-15	65.720	66.740	65.570	66.610	51.474	82
2022-02-14	66.610	66.610	64.860	66.290	51.227	69
2022-02-11	66.300	67.445	66.300	67.140	51.111	91
2022-02-10	68.000	68.975	67.470	67.470	51.362	845
2022-02-09	66.500	67.188	66.220	67.188	51.148	61
2022-02-08	64.880	65.330	64.880	65.170	49.611	139
2022-02-07	63.709	63.860	62.825	63.570	48.393	198
2022-02-04	62.120	62.760	62.050	62.120	47.290	197
2022-02-03	63.180	63.430	62.770	63.160	48.081	3
2022-02-02	65.940	65.940	63.610	63.820	48.584	178
2022-02-01	65.000	65.000	63.987	63.987	48.711	193
2022-01-31	62.520	63.390	61.920	63.390	48.256	201
2022-01-28	63.043	63.043	61.900	61.900	47.122	1,612
2022-01-27	65.280	66.000	63.740	63.740	48.523	111
2022-01-26	65.971	66.470	65.971	66.230	50.418	225
2022-01-25	64.000	64.230	62.170	63.500	48.340	128
2022-01-24	63.740	63.880	62.900	63.880	48.629	347
2022-01-21	66.940	67.250	65.949	66.340	50.502	525
2022-01-20	68.500	69.706	67.785	69.375	52.813	311
2022-01-19	69.500	70.370	68.785	68.785	52.363	334
2022-01-18	67.890	69.736	67.890	68.154	51.883	572
2022-01-17	67.759	67.759	67.759	67.759	51.583	470
2022-01-14	66.990	67.810	66.720	66.720	50.791	312
2022-01-13	68.872	69.760	68.240	68.240	51.949	485
2022-01-12	67.500	69.470	67.500	68.896	52.448	517
2022-01-11	64.250	65.300	63.540	65.196	49.631	358
2022-01-10	64.100	64.370	63.080	63.260	48.157	109
2022-01-07	63.510	64.073	63.480	64.010	48.728	43
2022-01-06	62.390	62.730	61.850	62.140	47.305	3
2022-01-05	62.590	63.980	62.590	63.670	48.470	564
2022-01-04	61.855	63.140	61.855	62.694	47.727	1,179
2021-12-31	61.540	61.540	61.310	61.540	46.848	2
2021-12-30	61.490	62.030	61.430	61.580	46.879	371
2021-12-29	60.940	60.940	60.900	60.900	46.361	24
2021-12-23	58.910	60.260	58.910	60.260	45.874	13
2021-12-22	59.430	59.430	59.020	59.020	44.930	34
2021-12-21	58.110	59.129	58.110	59.129	45.013	2
2021-12-20	57.180	57.300	56.600	56.600	43.087	878
2021-12-17	58.390	58.562	58.310	58.360	44.427	33
2021-12-16	58.250	59.180	58.250	58.530	44.557	87
2021-12-15	58.690	58.690	56.980	56.980	43.377	14
2021-12-14	59.155	60.340	59.155	60.340	45.935	34
2021-12-13	60.660	60.660	59.410	59.570	45.348	175
2021-12-10	61.192	61.192	60.730	61.100	46.513	171
2021-12-09	60.120	60.960	59.980	60.960	46.407	1
2021-12-08	59.850	60.840	59.850	60.410	45.988	716
2021-12-07	60.100	60.779	60.100	60.530	46.079	11
2021-12-06	59.010	59.200	58.060	58.270	44.359	639
2021-12-03	58.950	58.950	57.705	57.705	43.929	81
2021-12-02	57.760	58.340	57.760	58.210	44.313	2
2021-12-01	58.970	60.130	58.970	59.340	45.173	7
2021-11-30	59.130	59.165	57.670	58.030	44.176	24
2021-11-29	58.830	59.260	57.830	59.260	45.112	131
2021-11-26	57.850	57.860	56.520	57.830	44.024	754
2021-11-24	59.500	59.780	59.120	59.120	45.006	192
2021-11-23	58.780	59.790	58.620	59.570	45.348	980
2021-11-22	58.510	58.510	56.745	58.250	44.344	6,181

← NewerPage 20 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.