Southern Copper Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 184.00 | 184.00 | 173.70 | 176.57 | 173.51 | 937 |
| 2026-07-24 | 187.22 | 187.22 | 179.13 | 181.12 | 177.98 | 1,797 |
| 2026-07-23 | 196.00 | 197.31 | 182.11 | 182.93 | 179.76 | 1,989 |
| 2026-07-22 | 188.88 | 196.20 | 182.20 | 193.84 | 190.48 | 2,648 |
| 2026-07-21 | 176.00 | 186.60 | 176.00 | 186.60 | 183.37 | 1,995 |
| 2026-07-20 | 172.40 | 178.80 | 168.06 | 175.25 | 172.21 | 378 |
| 2026-07-17 | 172.72 | 177.54 | 169.60 | 173.19 | 170.19 | 748 |
| 2026-07-16 | 180.02 | 182.51 | 174.35 | 175.07 | 172.04 | 512 |
| 2026-07-15 | 183.00 | 185.00 | 176.70 | 181.33 | 178.19 | 534 |
| 2026-07-14 | 173.87 | 184.89 | 173.87 | 180.91 | 177.78 | 650 |
| 2026-07-13 | 176.00 | 180.18 | 170.18 | 173.85 | 170.84 | 675 |
| 2026-07-10 | 174.00 | 178.00 | 172.00 | 176.72 | 173.66 | 2,587 |
| 2026-07-09 | 167.60 | 175.37 | 165.00 | 174.82 | 171.79 | 693 |
| 2026-07-08 | 169.50 | 169.54 | 160.97 | 166.56 | 163.67 | 1,048 |
| 2026-07-07 | 168.00 | 176.00 | 165.85 | 170.70 | 167.74 | 441 |
| 2026-07-06 | 173.00 | 178.83 | 170.00 | 174.12 | 171.10 | 496 |
| 2026-07-02 | 169.97 | 176.00 | 168.00 | 170.12 | 167.17 | 1,786 |
| 2026-07-01 | 171.01 | 176.00 | 169.00 | 170.58 | 167.62 | 955 |
| 2026-06-30 | 167.80 | 175.13 | 167.80 | 173.36 | 170.36 | 722 |
| 2026-06-29 | 170.30 | 176.09 | 165.80 | 169.08 | 166.15 | 745 |
| 2026-06-26 | 173.24 | 178.45 | 170.01 | 173.43 | 170.42 | 2,084 |
| 2026-06-25 | 173.99 | 178.34 | 170.50 | 176.05 | 173.00 | 1,569 |
| 2026-06-24 | 178.57 | 185.00 | 169.74 | 170.13 | 167.18 | 4,131 |
| 2026-06-23 | 183.21 | 192.00 | 176.06 | 181.36 | 178.22 | 728 |
| 2026-06-22 | 192.30 | 194.00 | 187.15 | 191.90 | 188.57 | 1,070 |
| 2026-06-18 | 195.00 | 198.00 | 189.12 | 192.24 | 188.91 | 586 |
| 2026-06-17 | 194.00 | 202.94 | 192.00 | 197.82 | 194.39 | 6,962 |
| 2026-06-16 | 192.00 | 199.75 | 190.01 | 195.67 | 192.28 | 747 |
| 2026-06-15 | 195.40 | 202.15 | 189.78 | 193.52 | 190.17 | 3,204 |
| 2026-06-12 | 181.50 | 190.40 | 180.01 | 189.97 | 186.68 | 1,281 |
| 2026-06-11 | 169.12 | 180.36 | 165.65 | 177.88 | 174.80 | 832 |
| 2026-06-10 | 180.19 | 180.19 | 165.58 | 167.90 | 164.99 | 1,327 |
| 2026-06-09 | 172.98 | 179.22 | 167.38 | 172.81 | 169.82 | 2,080 |
| 2026-06-08 | 179.07 | 179.60 | 171.14 | 172.25 | 169.27 | 8,809 |
| 2026-06-05 | 190.00 | 192.50 | 173.54 | 174.86 | 171.83 | 4,647 |
| 2026-06-04 | 193.92 | 196.59 | 189.80 | 192.64 | 189.30 | 1,204 |
| 2026-06-03 | 201.28 | 201.90 | 192.75 | 198.33 | 194.89 | 3,178 |
| 2026-06-02 | 197.00 | 203.08 | 190.00 | 200.97 | 197.49 | 3,912 |
| 2026-06-01 | 188.88 | 197.20 | 186.12 | 196.82 | 193.41 | 2,563 |
| 2026-05-29 | 194.34 | 196.42 | 188.78 | 190.33 | 187.03 | 1,805 |
| 2026-05-28 | 183.52 | 195.11 | 179.16 | 194.79 | 191.41 | 9,628 |
| 2026-05-27 | 188.50 | 190.00 | 185.00 | 187.66 | 184.41 | 3,182 |
| 2026-05-26 | 181.28 | 189.65 | 178.12 | 188.78 | 185.51 | 4,191 |
| 2026-05-22 | 183.00 | 183.00 | 175.14 | 180.06 | 176.94 | 3,180 |
| 2026-05-21 | 173.99 | 181.77 | 170.00 | 180.84 | 177.71 | 2,176 |
| 2026-05-20 | 166.11 | 175.10 | 166.00 | 173.90 | 170.89 | 717 |
| 2026-05-19 | 171.59 | 174.00 | 165.05 | 170.74 | 167.78 | 1,961 |
| 2026-05-18 | 175.88 | 183.00 | 171.27 | 171.57 | 168.60 | 3,315 |
| 2026-05-15 | 183.69 | 185.78 | 174.22 | 177.82 | 174.74 | 10,157 |
| 2026-05-14 | 187.88 | 193.00 | 185.06 | 187.56 | 184.31 | 2,523 |
| 2026-05-13 | 187.50 | 194.92 | 187.23 | 191.82 | 188.50 | 8,889 |
| 2026-05-12 | 185.09 | 186.59 | 178.76 | 186.34 | 180.32 | 8,189 |
| 2026-05-11 | 188.12 | 192.46 | 180.01 | 187.42 | 181.36 | 3,827 |
| 2026-05-08 | 183.99 | 188.57 | 180.15 | 185.55 | 179.55 | 2,256 |
| 2026-05-07 | 184.80 | 188.98 | 179.01 | 181.83 | 175.95 | 7,883 |
| 2026-05-06 | 174.04 | 183.00 | 166.88 | 181.90 | 176.02 | 4,385 |
| 2026-05-05 | 168.94 | 174.00 | 165.80 | 170.93 | 165.40 | 1,243 |
| 2026-05-01 | 166.96 | 173.05 | 166.96 | 170.97 | 165.44 | 1,115 |
| 2026-04-30 | 167.00 | 176.00 | 166.00 | 170.71 | 165.19 | 2,382 |
| 2026-04-29 | 171.98 | 176.00 | 166.51 | 167.70 | 162.28 | 4,653 |
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.