Southern Copper Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 200.90 | 207.00 | 196.50 | 205.37 | 205.37 | 713 |
| 2026-10-19 | 201.00 | 206.00 | 197.68 | 202.52 | 202.52 | 316 |
| 2026-10-16 | 204.00 | 207.50 | 199.90 | 200.64 | 200.64 | 1,175 |
| 2026-10-15 | 198.78 | 201.65 | 191.07 | 201.65 | 201.65 | 901 |
| 2026-10-14 | 209.31 | 211.27 | 197.96 | 198.34 | 198.34 | 630 |
| 2026-10-13 | 206.00 | 212.00 | 204.81 | 205.37 | 205.37 | 497 |
| 2026-10-12 | 209.65 | 211.04 | 205.17 | 208.10 | 208.10 | 1,120 |
| 2026-10-09 | 201.35 | 210.08 | 200.00 | 210.04 | 210.04 | 1,117 |
| 2026-10-08 | 203.00 | 203.00 | 196.62 | 197.68 | 197.68 | 1,035 |
| 2026-10-07 | 204.00 | 204.00 | 198.21 | 199.54 | 199.54 | 561 |
| 2026-10-06 | 205.88 | 213.50 | 198.99 | 206.43 | 206.43 | 2,967 |
| 2026-10-05 | 203.00 | 209.63 | 202.30 | 206.86 | 206.86 | 1,015 |
| 2026-10-02 | 199.22 | 207.00 | 197.00 | 203.66 | 203.66 | 1,028 |
| 2026-10-01 | 202.45 | 205.00 | 196.85 | 197.61 | 197.61 | 903 |
| 2026-09-30 | 202.42 | 211.10 | 199.00 | 203.25 | 203.25 | 1,580 |
| 2026-09-29 | 202.00 | 206.38 | 199.42 | 203.07 | 203.07 | 481 |
| 2026-09-28 | 200.00 | 205.92 | 192.00 | 202.86 | 202.86 | 2,010 |
| 2026-09-25 | 202.00 | 207.55 | 200.00 | 202.24 | 202.24 | 335 |
| 2026-09-24 | 203.02 | 203.02 | 197.09 | 200.34 | 200.34 | 656 |
| 2026-09-23 | 206.15 | 208.00 | 197.00 | 201.53 | 201.53 | 1,367 |
| 2026-09-22 | 198.20 | 207.44 | 194.00 | 206.34 | 206.34 | 2,545 |
| 2026-09-21 | 199.98 | 203.00 | 193.06 | 197.30 | 197.30 | 3,037 |
| 2026-09-18 | 195.46 | 199.65 | 193.16 | 195.33 | 195.33 | 829 |
| 2026-09-17 | 193.00 | 198.05 | 191.85 | 196.21 | 196.21 | 996 |
| 2026-09-16 | 193.00 | 194.00 | 188.53 | 190.73 | 190.73 | 1,161 |
| 2026-09-15 | 186.00 | 191.58 | 184.00 | 188.82 | 188.82 | 1,902 |
| 2026-09-14 | 194.00 | 194.00 | 181.94 | 188.25 | 188.25 | 2,367 |
| 2026-09-11 | 194.25 | 199.23 | 192.95 | 193.54 | 193.54 | 832 |
| 2026-09-10 | 209.00 | 213.50 | 192.34 | 195.14 | 195.14 | 3,331 |
| 2026-09-09 | 208.57 | 213.89 | 204.02 | 210.88 | 210.88 | 6,036 |
| 2026-09-08 | 205.49 | 213.14 | 200.00 | 210.08 | 210.08 | 5,878 |
| 2026-09-04 | 199.50 | 203.50 | 193.00 | 199.91 | 199.91 | 2,836 |
| 2026-09-03 | 205.00 | 210.00 | 200.00 | 200.25 | 200.25 | 1,028 |
| 2026-09-02 | 201.95 | 209.36 | 195.47 | 204.01 | 204.01 | 1,588 |
| 2026-09-01 | 209.25 | 211.00 | 201.59 | 202.70 | 202.70 | 5,356 |
| 2026-08-31 | 209.91 | 217.81 | 205.00 | 208.47 | 208.47 | 1,841 |
| 2026-08-28 | 215.65 | 223.45 | 209.70 | 209.97 | 209.97 | 1,452 |
| 2026-08-27 | 218.00 | 220.01 | 211.30 | 217.72 | 217.72 | 974 |
| 2026-08-26 | 220.91 | 227.23 | 212.02 | 213.45 | 213.45 | 6,458 |
| 2026-08-25 | 212.54 | 218.66 | 209.57 | 218.32 | 218.32 | 2,168 |
| 2026-08-24 | 220.00 | 221.74 | 210.21 | 212.50 | 212.50 | 4,678 |
| 2026-08-21 | 201.00 | 216.95 | 198.73 | 213.49 | 213.49 | 5,519 |
| 2026-08-20 | 191.57 | 198.17 | 188.80 | 197.04 | 197.04 | 1,808 |
| 2026-08-19 | 188.76 | 198.79 | 184.63 | 192.64 | 192.64 | 1,310 |
| 2026-08-18 | 192.00 | 193.00 | 185.45 | 185.85 | 185.85 | 1,055 |
| 2026-08-17 | 186.63 | 194.03 | 184.00 | 192.14 | 192.14 | 1,933 |
| 2026-08-14 | 187.59 | 194.25 | 185.72 | 186.18 | 186.18 | 876 |
| 2026-08-13 | 194.89 | 194.89 | 187.00 | 188.34 | 188.34 | 1,317 |
| 2026-08-12 | 200.00 | 201.60 | 192.69 | 193.54 | 193.54 | 983 |
| 2026-08-11 | 198.62 | 202.00 | 190.96 | 191.33 | 191.33 | 1,072 |
| 2026-08-10 | 202.00 | 205.00 | 196.84 | 201.59 | 199.20 | 1,882 |
| 2026-08-07 | 197.45 | 201.34 | 193.10 | 198.70 | 195.26 | 2,063 |
| 2026-08-06 | 199.20 | 204.00 | 192.00 | 194.39 | 191.02 | 8,857 |
| 2026-08-05 | 197.04 | 202.09 | 196.00 | 198.42 | 194.98 | 5,409 |
| 2026-08-04 | 185.91 | 197.38 | 185.91 | 195.53 | 192.14 | 2,729 |
| 2026-08-03 | 184.00 | 187.90 | 178.20 | 185.99 | 182.77 | 2,813 |
| 2026-07-31 | 184.00 | 187.43 | 178.77 | 183.28 | 180.10 | 1,150 |
| 2026-07-30 | 178.00 | 185.10 | 177.99 | 184.04 | 180.85 | 738 |
| 2026-07-29 | 177.00 | 181.50 | 171.18 | 179.02 | 175.92 | 1,053 |
| 2026-07-28 | 178.00 | 182.40 | 170.65 | 178.55 | 175.46 | 761 |
Page 1 of 3 · 126 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.