Southern Copper Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 109.15 | 109.47 | 106.44 | 107.21 | 95.836 | 872 |
| 2024-11-07 | 112.82 | 114.65 | 112.54 | 112.54 | 100.60 | 1,847 |
| 2024-11-06 | 108.09 | 110.66 | 106.49 | 110.34 | 98.637 | 1,742 |
| 2024-11-05 | 112.89 | 113.21 | 112.15 | 113.18 | 99.926 | 402 |
| 2024-11-04 | 109.58 | 112.35 | 109.58 | 111.29 | 98.255 | 110 |
| 2024-11-01 | 110.69 | 111.77 | 109.96 | 110.59 | 97.637 | 365 |
| 2024-10-31 | 111.83 | 111.83 | 108.67 | 109.90 | 97.028 | 922 |
| 2024-10-30 | 113.22 | 113.38 | 111.48 | 111.77 | 98.678 | 1,176 |
| 2024-10-29 | 116.13 | 116.32 | 114.37 | 114.37 | 100.97 | 2,513 |
| 2024-10-28 | 115.13 | 116.03 | 114.22 | 114.46 | 101.05 | 3,292 |
| 2024-10-25 | 115.10 | 117.11 | 115.01 | 115.33 | 101.82 | 1,815 |
| 2024-10-24 | 114.72 | 115.00 | 112.79 | 114.20 | 100.82 | 549 |
| 2024-10-23 | 112.00 | 114.38 | 111.73 | 113.10 | 99.853 | 496 |
| 2024-10-22 | 114.81 | 115.50 | 112.96 | 113.91 | 100.57 | 211 |
| 2024-10-21 | 113.27 | 113.61 | 111.29 | 111.29 | 98.255 | 1,562 |
| 2024-10-18 | 114.33 | 114.99 | 112.73 | 112.97 | 99.738 | 291 |
| 2024-10-17 | 112.01 | 113.13 | 111.73 | 111.81 | 98.714 | 502 |
| 2024-10-16 | 112.53 | 113.57 | 111.88 | 112.31 | 99.155 | 849 |
| 2024-10-15 | 117.56 | 117.56 | 110.86 | 111.09 | 98.081 | 4,558 |
| 2024-10-14 | 113.66 | 117.41 | 113.00 | 116.98 | 103.28 | 704 |
| 2024-10-11 | 115.47 | 118.46 | 115.47 | 117.83 | 104.03 | 287 |
| 2024-10-10 | 114.16 | 116.94 | 114.01 | 116.31 | 102.69 | 405 |
| 2024-10-09 | 111.01 | 114.19 | 110.91 | 113.96 | 100.61 | 284 |
| 2024-10-08 | 112.83 | 113.36 | 110.30 | 113.12 | 99.870 | 5,495 |
| 2024-10-07 | 117.31 | 118.51 | 117.13 | 118.04 | 104.21 | 1,087 |
| 2024-10-04 | 116.13 | 117.79 | 116.01 | 117.14 | 103.42 | 521 |
| 2024-10-03 | 114.18 | 115.46 | 114.00 | 115.32 | 101.81 | 257 |
| 2024-10-02 | 114.74 | 119.47 | 114.74 | 117.45 | 103.69 | 519 |
| 2024-10-01 | 117.16 | 118.16 | 116.14 | 116.88 | 103.19 | 1,073 |
| 2024-09-30 | 117.12 | 117.88 | 115.69 | 115.95 | 102.37 | 609 |
| 2024-09-27 | 119.50 | 120.77 | 117.81 | 118.37 | 104.51 | 845 |
| 2024-09-26 | 117.25 | 120.88 | 116.47 | 120.43 | 106.32 | 1,837 |
| 2024-09-25 | 113.26 | 113.26 | 110.99 | 111.76 | 98.673 | 1,782 |
| 2024-09-24 | 112.46 | 114.49 | 112.32 | 114.21 | 100.83 | 3,145 |
| 2024-09-23 | 104.51 | 106.48 | 104.11 | 106.05 | 93.628 | 782 |
| 2024-09-20 | 104.28 | 104.51 | 102.55 | 103.48 | 91.360 | 110 |
| 2024-09-19 | 105.81 | 106.23 | 104.47 | 104.60 | 92.348 | 851 |
| 2024-09-18 | 100.10 | 101.37 | 99.170 | 101.00 | 89.170 | 445 |
| 2024-09-17 | 98.840 | 100.23 | 98.260 | 99.420 | 87.775 | 177 |
| 2024-09-16 | 99.490 | 100.11 | 99.010 | 99.660 | 87.987 | 460 |
| 2024-09-13 | 98.820 | 99.990 | 98.820 | 98.960 | 87.369 | 126 |
| 2024-09-12 | 98.360 | 99.300 | 97.650 | 98.550 | 87.007 | 1,236 |
| 2024-09-11 | 95.620 | 96.690 | 94.800 | 96.690 | 85.365 | 535 |
| 2024-09-10 | 94.790 | 95.490 | 93.480 | 93.940 | 82.937 | 206 |
| 2024-09-09 | 95.560 | 96.170 | 94.530 | 95.250 | 84.093 | 623 |
| 2024-09-06 | 95.890 | 96.990 | 94.013 | 94.040 | 83.025 | 388 |
| 2024-09-05 | 97.060 | 97.740 | 96.670 | 97.280 | 85.886 | 72 |
| 2024-09-04 | 96.000 | 97.300 | 95.460 | 96.560 | 85.250 | 1,092 |
| 2024-09-03 | 97.675 | 97.675 | 95.340 | 96.720 | 85.391 | 1,569 |
| 2024-08-30 | 101.70 | 101.88 | 99.980 | 100.36 | 88.605 | 562 |
| 2024-08-29 | 100.81 | 101.99 | 100.17 | 101.68 | 89.770 | 706 |
| 2024-08-28 | 102.83 | 103.16 | 101.05 | 101.21 | 89.355 | 1,572 |
| 2024-08-27 | 105.40 | 106.76 | 104.00 | 105.63 | 93.258 | 535 |
| 2024-08-23 | 102.81 | 104.43 | 102.56 | 104.02 | 91.836 | 176 |
| 2024-08-22 | 103.20 | 104.00 | 101.89 | 101.89 | 89.956 | 2,479 |
| 2024-08-21 | 103.63 | 104.78 | 103.16 | 104.39 | 92.163 | 637 |
| 2024-08-20 | 105.30 | 105.87 | 103.01 | 103.31 | 91.209 | 1,061 |
| 2024-08-19 | 104.33 | 105.40 | 104.04 | 105.18 | 92.860 | 514 |
| 2024-08-16 | 105.78 | 105.78 | 103.58 | 104.76 | 92.486 | 924 |
| 2024-08-15 | 104.37 | 106.90 | 104.32 | 106.61 | 94.123 | 1,543 |
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.