Southern Copper Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	97.790	98.440	96.579	96.740	86.477	349
2025-02-07	96.920	99.640	96.730	97.000	86.709	863
2025-02-06	95.310	96.890	94.843	95.355	85.239	1,054
2025-02-05	93.000	93.672	91.860	93.500	83.580	470
2025-02-04	89.500	92.718	89.500	92.320	82.526	92
2025-02-03	89.980	91.157	88.100	90.006	80.457	684
2025-01-31	92.375	93.400	91.010	91.860	82.114	1,068
2025-01-30	92.030	93.170	92.010	92.800	82.955	140
2025-01-29	90.760	92.075	90.300	90.755	81.127	601
2025-01-28	94.460	94.750	90.130	90.130	80.568	1,642
2025-01-27	94.480	94.540	93.420	93.926	83.961	1,526
2025-01-24	98.490	99.030	96.900	96.900	86.620	546
2025-01-23	94.650	97.430	93.780	97.430	87.093	689
2025-01-22	98.680	99.460	97.370	98.240	87.818	348
2025-01-21	99.000	99.310	98.090	98.810	88.327	2,973
2025-01-17	97.890	99.620	96.340	98.100	87.692	162
2025-01-16	96.753	97.970	96.735	97.300	86.977	913
2025-01-15	98.070	98.840	95.964	96.660	86.405	1,255
2025-01-14	94.880	95.720	94.480	94.480	84.456	257
2025-01-13	93.720	95.010	93.620	94.625	84.586	132
2025-01-10	95.600	97.300	95.200	95.529	85.394	1,004
2025-01-08	93.850	95.380	92.830	94.780	84.725	3,333
2025-01-07	93.936	93.960	93.270	93.550	83.625	40
2025-01-06	92.500	94.620	92.500	93.970	84.001	3,191
2025-01-03	92.615	92.920	91.120	92.618	82.792	197
2025-01-02	92.120	93.140	91.480	91.965	82.208	275
2024-12-31	91.667	92.090	91.231	91.231	81.552	150
2024-12-30	93.350	93.350	90.800	91.850	82.105	560
2024-12-27	93.610	94.770	92.920	93.410	83.500	14
2024-12-24	93.910	94.610	92.940	94.270	84.269	269
2024-12-23	92.820	93.930	92.330	93.300	83.402	633
2024-12-20	91.980	93.430	91.130	93.430	83.518	425
2024-12-19	93.330	94.250	91.470	91.724	81.993	2,582
2024-12-18	96.270	96.990	95.720	95.781	85.619	751
2024-12-17	96.070	96.880	95.010	96.810	86.539	6,700
2024-12-16	99.800	99.800	97.450	97.694	87.329	463
2024-12-13	100.67	101.12	99.210	100.00	89.391	859
2024-12-12	102.21	103.26	101.41	101.41	90.651	590
2024-12-11	101.93	104.36	101.72	104.07	93.029	90
2024-12-10	103.92	104.45	102.72	103.35	92.385	552
2024-12-09	104.48	107.59	103.79	106.10	94.839	3,511
2024-12-06	101.51	101.51	99.740	99.740	89.158	1,044
2024-12-05	101.38	101.75	99.600	101.14	90.410	1,032
2024-12-04	101.07	101.87	100.67	101.16	90.428	996
2024-12-03	102.25	102.55	100.01	101.47	90.705	741
2024-12-02	100.42	100.85	98.530	99.266	88.734	512
2024-11-29	99.390	100.94	99.100	100.47	89.811	1,450
2024-11-27	99.000	100.36	98.870	100.05	89.435	310
2024-11-26	101.50	101.50	98.548	98.548	88.093	3,891
2024-11-25	100.11	101.48	99.950	101.26	90.518	1,063
2024-11-22	100.27	100.75	99.599	99.599	89.033	82
2024-11-21	101.15	102.30	99.900	100.66	89.981	1,868
2024-11-20	102.00	104.26	98.610	102.77	91.867	445
2024-11-19	101.43	103.38	101.06	103.24	92.283	632
2024-11-18	99.875	101.57	99.330	101.57	90.790	1,213
2024-11-15	101.00	101.73	99.120	99.230	88.702	355
2024-11-14	101.02	101.81	99.880	100.16	89.534	1,102
2024-11-13	103.32	103.32	101.05	101.50	90.732	565
2024-11-12	103.00	103.00	101.23	102.31	91.460	1,635
2024-11-11	105.11	106.30	103.32	104.07	93.029	2,587

← NewerPage 8 of 21 · 1,225 trading daysOlder →

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.