Southern Copper Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 178.50 | 180.00 | 168.63 | 170.70 | 165.18 | 7,538 |
| 2026-04-27 | 183.16 | 187.60 | 176.08 | 179.05 | 173.26 | 1,689 |
| 2026-04-24 | 182.51 | 189.02 | 180.00 | 182.22 | 176.33 | 682 |
| 2026-04-23 | 184.66 | 194.40 | 180.00 | 183.91 | 177.96 | 1,746 |
| 2026-04-22 | 188.60 | 190.55 | 184.10 | 188.00 | 181.92 | 738 |
| 2026-04-21 | 191.50 | 193.66 | 182.46 | 185.79 | 179.78 | 3,376 |
| 2026-04-20 | 189.58 | 196.30 | 187.00 | 190.41 | 184.25 | 1,678 |
| 2026-04-17 | 188.98 | 195.97 | 185.50 | 194.47 | 188.18 | 2,276 |
| 2026-04-16 | 191.91 | 194.00 | 186.94 | 187.96 | 181.88 | 1,578 |
| 2026-04-15 | 193.19 | 196.00 | 187.42 | 189.19 | 183.07 | 3,798 |
| 2026-04-14 | 197.30 | 200.00 | 194.00 | 195.43 | 189.11 | 1,290 |
| 2026-04-13 | 185.76 | 195.60 | 183.30 | 194.69 | 188.40 | 2,545 |
| 2026-04-10 | 188.10 | 196.53 | 184.50 | 191.13 | 184.95 | 1,632 |
| 2026-04-09 | 185.63 | 189.89 | 182.94 | 187.59 | 181.53 | 2,747 |
| 2026-04-08 | 185.00 | 190.00 | 182.94 | 187.63 | 181.56 | 3,411 |
| 2026-04-07 | 174.50 | 182.00 | 171.07 | 173.88 | 168.26 | 1,369 |
| 2026-04-02 | 173.00 | 178.21 | 164.66 | 176.93 | 171.21 | 5,087 |
| 2026-04-01 | 173.00 | 181.36 | 172.50 | 179.58 | 173.77 | 1,464 |
| 2026-03-31 | 159.39 | 170.72 | 159.39 | 169.94 | 164.45 | 1,614 |
| 2026-03-30 | 158.20 | 168.86 | 157.65 | 158.59 | 153.46 | 2,125 |
| 2026-03-27 | 164.00 | 165.66 | 156.69 | 161.17 | 155.96 | 5,665 |
| 2026-03-26 | 161.11 | 166.77 | 156.00 | 158.68 | 153.55 | 5,191 |
| 2026-03-25 | 164.00 | 169.00 | 163.25 | 165.31 | 159.97 | 4,756 |
| 2026-03-24 | 157.00 | 160.04 | 153.23 | 159.82 | 154.65 | 12,794 |
| 2026-03-23 | 149.10 | 162.59 | 144.22 | 159.89 | 154.72 | 22,855 |
| 2026-03-20 | 161.40 | 163.99 | 151.66 | 151.96 | 147.05 | 3,631 |
| 2026-03-19 | 167.30 | 167.30 | 152.17 | 160.62 | 155.43 | 5,935 |
| 2026-03-18 | 177.02 | 180.00 | 166.74 | 167.61 | 162.19 | 4,731 |
| 2026-03-17 | 177.75 | 179.74 | 172.00 | 176.81 | 171.09 | 848 |
| 2026-03-16 | 172.00 | 179.00 | 170.00 | 176.11 | 170.42 | 4,025 |
| 2026-03-13 | 181.88 | 183.13 | 170.90 | 172.71 | 167.13 | 5,171 |
| 2026-03-12 | 188.50 | 192.96 | 180.65 | 182.56 | 176.66 | 3,391 |
| 2026-03-11 | 198.00 | 201.49 | 187.01 | 190.73 | 184.56 | 1,451 |
| 2026-03-10 | 190.00 | 200.45 | 188.96 | 196.03 | 189.69 | 2,428 |
| 2026-03-09 | 179.50 | 187.67 | 175.00 | 187.22 | 181.17 | 3,559 |
| 2026-03-06 | 195.00 | 196.80 | 182.80 | 187.64 | 181.57 | 2,967 |
| 2026-03-05 | 210.08 | 210.95 | 187.80 | 191.01 | 184.83 | 2,949 |
| 2026-03-04 | 204.63 | 212.00 | 203.30 | 207.60 | 200.89 | 810 |
| 2026-03-03 | 213.95 | 220.00 | 193.60 | 205.24 | 198.60 | 5,500 |
| 2026-03-02 | 220.98 | 225.79 | 213.01 | 217.82 | 210.78 | 2,971 |
| 2026-02-27 | 210.00 | 223.87 | 210.00 | 218.06 | 211.01 | 3,030 |
| 2026-02-26 | 216.02 | 220.00 | 205.93 | 214.96 | 208.01 | 2,199 |
| 2026-02-25 | 210.51 | 220.72 | 210.51 | 217.70 | 210.66 | 2,643 |
| 2026-02-24 | 206.34 | 213.56 | 200.00 | 211.43 | 204.59 | 2,735 |
| 2026-02-23 | 205.00 | 207.14 | 199.00 | 206.60 | 199.92 | 1,608 |
| 2026-02-20 | 194.90 | 200.00 | 190.50 | 199.00 | 192.56 | 1,636 |
| 2026-02-19 | 196.00 | 196.00 | 186.50 | 192.65 | 186.42 | 1,689 |
| 2026-02-18 | 194.41 | 196.55 | 188.04 | 193.18 | 186.93 | 1,188 |
| 2026-02-17 | 201.00 | 201.00 | 181.50 | 187.97 | 181.89 | 1,831 |
| 2026-02-13 | 197.58 | 199.77 | 188.01 | 198.53 | 192.11 | 6,807 |
| 2026-02-12 | 206.57 | 210.50 | 197.88 | 200.10 | 193.63 | 6,913 |
| 2026-02-11 | 198.00 | 208.00 | 198.00 | 204.17 | 197.57 | 2,187 |
| 2026-02-10 | 208.25 | 210.32 | 197.30 | 199.84 | 193.38 | 2,854 |
| 2026-02-09 | 207.00 | 209.96 | 200.00 | 209.50 | 201.02 | 3,808 |
| 2026-02-06 | 182.50 | 199.99 | 180.00 | 198.40 | 189.39 | 3,614 |
| 2026-02-05 | 192.32 | 200.00 | 185.49 | 188.92 | 180.34 | 4,830 |
| 2026-02-04 | 217.60 | 221.52 | 190.00 | 193.11 | 184.34 | 5,980 |
| 2026-02-03 | 195.98 | 214.64 | 195.31 | 210.53 | 200.97 | 3,203 |
| 2026-02-02 | 187.89 | 196.00 | 176.25 | 191.42 | 182.72 | 7,058 |
| 2026-01-30 | 198.00 | 216.58 | 187.00 | 193.15 | 184.38 | 15,016 |
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.