Southern Copper Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 88.370 | 88.861 | 88.370 | 88.610 | 81.811 | 623 |
| 2025-05-08 | 87.370 | 88.648 | 87.370 | 88.648 | 81.847 | 17 |
| 2025-05-07 | 89.870 | 89.870 | 86.770 | 86.770 | 80.113 | 738 |
| 2025-05-06 | 88.150 | 90.430 | 88.150 | 90.100 | 83.187 | 1,528 |
| 2025-05-02 | 90.790 | 91.020 | 89.485 | 90.330 | 83.399 | 279 |
| 2025-05-01 | 92.490 | 92.490 | 88.280 | 90.010 | 81.643 | 616 |
| 2025-04-30 | 92.250 | 92.250 | 87.620 | 89.100 | 80.818 | 2,012 |
| 2025-04-29 | 93.500 | 94.275 | 93.160 | 93.630 | 84.927 | 55 |
| 2025-04-28 | 94.300 | 95.340 | 92.960 | 93.400 | 84.718 | 21 |
| 2025-04-25 | 93.570 | 94.730 | 93.520 | 93.540 | 84.845 | 200 |
| 2025-04-24 | 92.500 | 96.310 | 92.500 | 96.130 | 87.194 | 186 |
| 2025-04-23 | 89.400 | 93.920 | 89.400 | 92.557 | 83.953 | 2,085 |
| 2025-04-22 | 88.645 | 89.360 | 88.300 | 88.680 | 80.437 | 1,162 |
| 2025-04-17 | 86.230 | 86.980 | 85.520 | 86.980 | 78.895 | 168 |
| 2025-04-16 | 85.000 | 87.540 | 85.000 | 86.158 | 78.149 | 560 |
| 2025-04-15 | 86.370 | 87.610 | 86.370 | 86.810 | 78.741 | 729 |
| 2025-04-14 | 85.440 | 88.632 | 85.320 | 87.939 | 79.764 | 1,748 |
| 2025-04-11 | 83.580 | 84.960 | 82.790 | 84.942 | 77.046 | 1,616 |
| 2025-04-10 | 83.000 | 83.040 | 79.310 | 80.800 | 73.289 | 1,734 |
| 2025-04-09 | 77.025 | 82.730 | 74.980 | 82.730 | 75.040 | 2,907 |
| 2025-04-08 | 81.920 | 82.740 | 76.352 | 76.990 | 69.833 | 2,191 |
| 2025-04-07 | 76.400 | 82.775 | 75.145 | 79.625 | 72.223 | 10,606 |
| 2025-04-04 | 81.000 | 82.170 | 77.440 | 78.700 | 71.384 | 11,303 |
| 2025-04-03 | 89.110 | 90.130 | 87.953 | 87.953 | 79.777 | 1,015 |
| 2025-04-02 | 93.810 | 94.406 | 92.660 | 94.406 | 85.631 | 301 |
| 2025-04-01 | 93.400 | 93.920 | 92.650 | 93.360 | 84.682 | 205 |
| 2025-03-31 | 92.180 | 93.073 | 89.880 | 93.050 | 84.400 | 4,139 |
| 2025-03-28 | 96.840 | 97.420 | 94.190 | 94.818 | 86.004 | 2,029 |
| 2025-03-27 | 97.230 | 97.230 | 95.079 | 96.620 | 87.639 | 4,190 |
| 2025-03-26 | 101.99 | 101.99 | 96.980 | 97.055 | 88.033 | 1,585 |
| 2025-03-25 | 102.01 | 102.34 | 100.78 | 101.71 | 92.256 | 1,816 |
| 2025-03-24 | 101.63 | 103.62 | 99.115 | 99.416 | 90.175 | 2,125 |
| 2025-03-21 | 97.640 | 98.538 | 96.550 | 98.422 | 89.273 | 1,660 |
| 2025-03-20 | 98.510 | 100.40 | 98.220 | 99.157 | 89.940 | 734 |
| 2025-03-19 | 99.090 | 100.35 | 98.572 | 100.32 | 90.995 | 404 |
| 2025-03-18 | 98.950 | 99.990 | 97.178 | 98.315 | 89.176 | 607 |
| 2025-03-17 | 97.000 | 98.650 | 96.780 | 98.650 | 89.480 | 1,446 |
| 2025-03-14 | 93.000 | 95.570 | 93.000 | 95.488 | 86.612 | 748 |
| 2025-03-13 | 90.700 | 94.560 | 90.700 | 92.290 | 83.711 | 9,922 |
| 2025-03-12 | 89.780 | 90.722 | 88.815 | 90.722 | 82.289 | 2,448 |
| 2025-03-11 | 89.440 | 90.440 | 87.460 | 88.074 | 79.887 | 831 |
| 2025-03-10 | 88.910 | 89.610 | 87.026 | 87.344 | 79.225 | 5,232 |
| 2025-03-07 | 90.290 | 91.090 | 89.450 | 89.450 | 81.135 | 959 |
| 2025-03-06 | 90.700 | 92.020 | 89.950 | 91.020 | 82.559 | 1,563 |
| 2025-03-05 | 86.740 | 90.000 | 85.920 | 88.984 | 80.712 | 2,527 |
| 2025-03-04 | 86.040 | 87.420 | 84.616 | 86.550 | 78.505 | 1,937 |
| 2025-03-03 | 91.810 | 92.720 | 88.429 | 88.429 | 80.209 | 3,532 |
| 2025-02-28 | 88.361 | 89.280 | 87.613 | 87.613 | 79.469 | 264 |
| 2025-02-27 | 94.140 | 94.860 | 91.345 | 91.678 | 83.156 | 218 |
| 2025-02-26 | 94.660 | 95.436 | 93.793 | 93.793 | 85.074 | 1,717 |
| 2025-02-25 | 92.510 | 93.340 | 91.220 | 92.460 | 83.865 | 150 |
| 2025-02-24 | 92.518 | 93.840 | 91.450 | 93.440 | 84.754 | 3,776 |
| 2025-02-21 | 97.700 | 97.700 | 93.580 | 93.580 | 84.881 | 698 |
| 2025-02-20 | 96.530 | 98.685 | 96.530 | 97.920 | 88.818 | 789 |
| 2025-02-19 | 98.100 | 98.100 | 94.970 | 95.670 | 86.777 | 537 |
| 2025-02-18 | 96.960 | 97.195 | 95.250 | 97.150 | 88.119 | 323 |
| 2025-02-14 | 95.910 | 100.04 | 95.910 | 98.088 | 88.970 | 902 |
| 2025-02-13 | 95.000 | 95.970 | 93.725 | 95.970 | 87.049 | 413 |
| 2025-02-12 | 93.655 | 95.090 | 91.890 | 93.665 | 84.958 | 677 |
| 2025-02-11 | 93.188 | 93.550 | 91.990 | 92.670 | 84.056 | 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.