Southern Copper Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 198.99 | 218.81 | 198.62 | 208.92 | 199.43 | 13,336 |
| 2026-01-28 | 199.51 | 202.97 | 190.66 | 194.29 | 185.46 | 4,730 |
| 2026-01-27 | 190.50 | 194.29 | 188.40 | 191.52 | 182.82 | 2,833 |
| 2026-01-26 | 188.58 | 197.00 | 187.27 | 190.38 | 181.73 | 7,954 |
| 2026-01-23 | 174.52 | 183.67 | 172.80 | 183.17 | 174.85 | 10,219 |
| 2026-01-22 | 183.12 | 183.99 | 179.89 | 180.71 | 172.50 | 2,319 |
| 2026-01-21 | 182.00 | 191.28 | 181.90 | 183.30 | 174.97 | 6,964 |
| 2026-01-20 | 187.91 | 187.91 | 179.03 | 184.54 | 176.15 | 3,710 |
| 2026-01-16 | 179.40 | 181.35 | 176.02 | 180.74 | 172.53 | 1,898 |
| 2026-01-15 | 178.61 | 183.93 | 177.60 | 183.93 | 175.57 | 2,930 |
| 2026-01-14 | 174.18 | 179.56 | 174.18 | 179.10 | 170.97 | 3,670 |
| 2026-01-13 | 173.80 | 179.90 | 173.41 | 174.52 | 166.59 | 3,478 |
| 2026-01-12 | 178.50 | 178.50 | 172.45 | 176.65 | 168.62 | 28,160 |
| 2026-01-09 | 162.00 | 170.22 | 161.73 | 168.54 | 160.89 | 3,121 |
| 2026-01-08 | 155.50 | 159.23 | 154.34 | 157.90 | 150.73 | 1,131 |
| 2026-01-07 | 158.00 | 159.42 | 151.81 | 156.77 | 149.65 | 4,984 |
| 2026-01-06 | 157.33 | 161.38 | 155.75 | 160.93 | 153.62 | 8,223 |
| 2026-01-05 | 153.00 | 155.85 | 151.82 | 154.85 | 147.82 | 4,163 |
| 2026-01-02 | 146.50 | 148.87 | 144.90 | 146.69 | 140.03 | 2,062 |
| 2025-12-31 | 145.99 | 146.44 | 142.11 | 143.64 | 137.11 | 969 |
| 2025-12-30 | 148.02 | 148.24 | 145.44 | 146.47 | 139.82 | 869 |
| 2025-12-29 | 154.22 | 154.22 | 143.72 | 145.96 | 139.32 | 3,644 |
| 2025-12-24 | 148.50 | 149.27 | 146.95 | 147.94 | 141.22 | 932 |
| 2025-12-23 | 149.10 | 150.74 | 146.21 | 148.40 | 141.66 | 1,630 |
| 2025-12-22 | 146.39 | 150.19 | 145.83 | 145.83 | 139.20 | 1,078 |
| 2025-12-19 | 141.06 | 146.06 | 141.06 | 145.08 | 138.49 | 1,717 |
| 2025-12-18 | 141.45 | 142.71 | 139.80 | 141.72 | 135.28 | 528 |
| 2025-12-17 | 141.58 | 142.50 | 140.50 | 141.31 | 134.89 | 650 |
| 2025-12-16 | 142.42 | 144.37 | 140.02 | 141.62 | 135.19 | 3,123 |
| 2025-12-15 | 147.96 | 150.19 | 142.72 | 144.09 | 137.54 | 1,081 |
| 2025-12-12 | 148.00 | 149.68 | 141.85 | 142.71 | 136.23 | 5,640 |
| 2025-12-11 | 144.17 | 148.88 | 143.64 | 148.20 | 141.47 | 6,096 |
| 2025-12-10 | 141.00 | 142.06 | 139.78 | 141.76 | 135.32 | 1,225 |
| 2025-12-09 | 137.87 | 141.81 | 137.18 | 140.91 | 134.51 | 2,642 |
| 2025-12-08 | 141.55 | 142.00 | 140.13 | 140.85 | 134.45 | 1,799 |
| 2025-12-05 | 142.30 | 144.23 | 140.96 | 140.96 | 134.56 | 897 |
| 2025-12-04 | 139.98 | 139.98 | 137.44 | 139.45 | 133.11 | 1,186 |
| 2025-12-03 | 139.99 | 140.57 | 137.78 | 139.65 | 133.31 | 1,175 |
| 2025-12-02 | 134.83 | 135.17 | 133.41 | 134.14 | 128.05 | 965 |
| 2025-12-01 | 137.00 | 137.78 | 134.50 | 136.00 | 129.82 | 1,280 |
| 2025-11-28 | 134.67 | 135.73 | 133.90 | 134.62 | 128.50 | 2,078 |
| 2025-11-26 | 130.85 | 134.28 | 130.51 | 133.83 | 127.75 | 2,208 |
| 2025-11-25 | 128.00 | 129.69 | 127.53 | 128.98 | 123.12 | 662 |
| 2025-11-24 | 124.24 | 126.47 | 123.56 | 126.47 | 120.72 | 144 |
| 2025-11-21 | 119.22 | 124.06 | 118.99 | 123.20 | 117.60 | 1,146 |
| 2025-11-20 | 126.63 | 127.29 | 119.79 | 119.79 | 114.35 | 2,927 |
| 2025-11-19 | 125.58 | 127.50 | 124.36 | 125.27 | 119.58 | 466 |
| 2025-11-18 | 125.50 | 127.00 | 124.47 | 125.43 | 119.73 | 880 |
| 2025-11-17 | 132.89 | 132.89 | 126.93 | 126.93 | 121.16 | 134 |
| 2025-11-14 | 128.41 | 132.95 | 126.78 | 131.20 | 125.24 | 707 |
| 2025-11-13 | 137.35 | 138.12 | 132.42 | 132.60 | 126.58 | 1,004 |
| 2025-11-12 | 138.50 | 140.12 | 137.94 | 138.65 | 132.35 | 772 |
| 2025-11-11 | 140.20 | 140.38 | 137.93 | 139.50 | 132.04 | 109,082 |
| 2025-11-10 | 140.11 | 140.61 | 138.00 | 140.23 | 131.88 | 1,329 |
| 2025-11-07 | 135.83 | 137.24 | 134.21 | 135.32 | 127.26 | 317 |
| 2025-11-06 | 136.70 | 138.73 | 134.74 | 137.41 | 129.23 | 1,066 |
| 2025-11-05 | 131.26 | 134.53 | 131.26 | 134.21 | 126.22 | 273 |
| 2025-11-04 | 135.35 | 135.35 | 130.50 | 132.17 | 124.30 | 1,935 |
| 2025-11-03 | 142.85 | 142.85 | 135.25 | 137.05 | 128.89 | 1,178 |
| 2025-10-31 | 140.76 | 141.48 | 138.44 | 138.86 | 130.59 | 746 |
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.