Southern Copper Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 140.76 | 141.48 | 138.44 | 138.86 | 130.59 | 746 |
| 2025-10-30 | 141.68 | 141.68 | 138.03 | 139.69 | 131.37 | 493 |
| 2025-10-29 | 138.92 | 144.73 | 138.92 | 142.31 | 133.84 | 1,895 |
| 2025-10-28 | 132.50 | 138.76 | 131.26 | 138.76 | 130.50 | 2,724 |
| 2025-10-27 | 133.20 | 133.20 | 130.49 | 132.65 | 124.75 | 250 |
| 2025-10-24 | 128.52 | 130.25 | 127.95 | 130.25 | 122.49 | 104 |
| 2025-10-23 | 125.60 | 130.58 | 125.60 | 129.04 | 121.36 | 966 |
| 2025-10-22 | 132.18 | 132.18 | 125.37 | 125.43 | 117.96 | 494 |
| 2025-10-21 | 130.41 | 131.35 | 127.67 | 129.17 | 121.48 | 1,392 |
| 2025-10-20 | 132.50 | 134.86 | 131.87 | 134.58 | 126.57 | 5,093 |
| 2025-10-17 | 131.67 | 132.34 | 128.90 | 129.39 | 121.68 | 2,494 |
| 2025-10-16 | 131.99 | 136.00 | 131.83 | 134.23 | 126.24 | 2,920 |
| 2025-10-15 | 135.00 | 135.00 | 131.19 | 131.53 | 123.70 | 352 |
| 2025-10-14 | 130.60 | 132.62 | 127.63 | 132.22 | 124.35 | 2,884 |
| 2025-10-13 | 123.00 | 133.44 | 123.00 | 132.73 | 124.82 | 1,550 |
| 2025-10-10 | 131.50 | 132.80 | 125.39 | 126.45 | 118.92 | 7,926 |
| 2025-10-09 | 134.98 | 137.80 | 129.87 | 130.19 | 122.43 | 1,631 |
| 2025-10-08 | 129.41 | 134.28 | 129.40 | 133.03 | 125.10 | 3,007 |
| 2025-10-07 | 131.00 | 131.39 | 127.25 | 127.72 | 120.11 | 1,098 |
| 2025-10-06 | 131.00 | 132.85 | 129.66 | 132.22 | 124.35 | 1,798 |
| 2025-10-03 | 127.00 | 129.77 | 126.60 | 128.37 | 120.73 | 1,797 |
| 2025-10-02 | 124.57 | 125.25 | 123.00 | 124.72 | 117.29 | 1,762 |
| 2025-10-01 | 123.63 | 123.63 | 121.49 | 122.63 | 115.33 | 3,120 |
| 2025-09-30 | 121.18 | 121.18 | 119.32 | 120.52 | 113.35 | 765 |
| 2025-09-29 | 119.15 | 124.36 | 118.48 | 121.60 | 114.36 | 2,258 |
| 2025-09-26 | 117.69 | 118.75 | 117.06 | 118.13 | 111.10 | 415 |
| 2025-09-25 | 123.61 | 123.83 | 116.33 | 118.02 | 110.99 | 1,225 |
| 2025-09-24 | 107.46 | 121.47 | 107.46 | 118.81 | 111.73 | 4,993 |
| 2025-09-23 | 112.00 | 112.73 | 111.47 | 111.52 | 104.88 | 840 |
| 2025-09-22 | 113.73 | 113.73 | 109.40 | 112.10 | 105.43 | 712 |
| 2025-09-19 | 109.90 | 110.30 | 108.07 | 110.28 | 103.71 | 699 |
| 2025-09-18 | 107.30 | 107.44 | 105.10 | 107.44 | 101.04 | 2,129 |
| 2025-09-17 | 107.00 | 109.00 | 106.31 | 109.00 | 102.51 | 990 |
| 2025-09-16 | 110.11 | 110.61 | 107.90 | 109.66 | 103.13 | 1,437 |
| 2025-09-15 | 106.63 | 110.29 | 106.63 | 109.84 | 103.30 | 1,085 |
| 2025-09-12 | 105.00 | 106.99 | 104.96 | 105.62 | 99.329 | 3,486 |
| 2025-09-11 | 102.50 | 105.68 | 101.76 | 105.64 | 99.344 | 1,228 |
| 2025-09-10 | 100.55 | 101.64 | 100.11 | 101.31 | 95.273 | 103 |
| 2025-09-09 | 103.78 | 105.85 | 100.90 | 101.14 | 95.121 | 1,710 |
| 2025-09-08 | 103.22 | 104.00 | 102.11 | 102.73 | 96.614 | 1,385 |
| 2025-09-05 | 102.19 | 103.64 | 101.90 | 102.62 | 96.509 | 2,517 |
| 2025-09-04 | 99.950 | 101.00 | 99.000 | 100.23 | 94.261 | 471 |
| 2025-09-03 | 98.880 | 101.56 | 98.720 | 100.86 | 94.854 | 2,781 |
| 2025-09-02 | 95.150 | 97.054 | 92.750 | 97.054 | 91.275 | 2,770 |
| 2025-08-29 | 96.470 | 98.030 | 96.470 | 96.722 | 90.962 | 424 |
| 2025-08-28 | 96.740 | 97.116 | 96.140 | 96.330 | 90.594 | 889 |
| 2025-08-27 | 98.000 | 98.000 | 94.950 | 96.069 | 90.348 | 587 |
| 2025-08-26 | 96.390 | 97.700 | 96.390 | 97.400 | 91.600 | 1,343 |
| 2025-08-22 | 94.000 | 97.140 | 93.620 | 97.140 | 91.355 | 1,060 |
| 2025-08-21 | 93.700 | 93.770 | 92.590 | 93.500 | 87.932 | 5,628 |
| 2025-08-20 | 93.530 | 94.030 | 92.660 | 94.030 | 88.431 | 1,825 |
| 2025-08-19 | 96.790 | 96.790 | 94.015 | 94.015 | 88.416 | 230 |
| 2025-08-18 | 95.823 | 96.537 | 95.300 | 96.537 | 90.788 | 1,569 |
| 2025-08-15 | 96.690 | 97.290 | 95.772 | 95.772 | 90.069 | 193 |
| 2025-08-14 | 97.020 | 98.550 | 96.532 | 96.970 | 90.284 | 2,331 |
| 2025-08-13 | 99.050 | 100.69 | 98.420 | 98.795 | 91.215 | 2,572 |
| 2025-08-12 | 96.760 | 98.775 | 96.120 | 98.775 | 91.197 | 111,152 |
| 2025-08-11 | 99.355 | 99.950 | 96.140 | 96.140 | 88.764 | 1,104 |
| 2025-08-08 | 98.540 | 101.00 | 97.550 | 100.59 | 92.872 | 642 |
| 2025-08-07 | 96.800 | 97.930 | 96.010 | 97.160 | 89.705 | 734 |
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.