Southern Copper Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-10 | 115.56 | 116.00 | 115.55 | 116.00 | 116.00 | 2,317 |
| 2024-07-09 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 48 |
| 2024-07-08 | 116.34 | 116.34 | 115.01 | 115.01 | 115.01 | 1,899 |
| 2024-07-05 | 118.00 | 118.00 | 117.01 | 117.42 | 117.42 | 789 |
| 2024-07-03 | 116.30 | 117.00 | 116.30 | 117.00 | 117.00 | 56 |
| 2024-07-02 | 109.37 | 109.37 | 109.30 | 109.30 | 109.30 | 402 |
| 2024-07-01 | 109.56 | 109.56 | 109.10 | 109.10 | 109.10 | 102 |
| 2024-06-27 | 107.99 | 107.99 | 107.99 | 107.99 | 107.99 | 88 |
| 2024-06-26 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | 179 |
| 2024-06-25 | 110.95 | 110.95 | 109.70 | 110.95 | 110.95 | 7 |
| 2024-06-20 | 110.38 | 110.95 | 110.00 | 110.95 | 110.95 | 495 |
| 2024-06-19 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | 141 |
| 2024-06-18 | 107.50 | 107.75 | 107.50 | 107.75 | 107.75 | 283 |
| 2024-06-14 | 106.35 | 106.35 | 106.19 | 106.19 | 106.19 | 301 |
| 2024-06-13 | 106.20 | 106.20 | 106.00 | 106.00 | 106.00 | 112 |
| 2024-06-12 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | 420 |
| 2024-06-11 | 107.00 | 108.20 | 107.00 | 108.20 | 108.20 | 847 |
| 2024-06-10 | 109.50 | 109.70 | 109.50 | 109.70 | 109.70 | 657 |
| 2024-06-06 | 113.00 | 113.00 | 112.45 | 112.45 | 112.45 | 293 |
| 2024-06-05 | 109.01 | 111.90 | 109.01 | 111.90 | 111.90 | 366 |
| 2024-06-04 | 109.00 | 109.01 | 109.00 | 109.01 | 109.01 | 718 |
| 2024-06-03 | 116.10 | 116.10 | 114.10 | 115.60 | 115.60 | 1,135 |
| 2024-05-31 | 118.00 | 118.15 | 116.60 | 118.15 | 118.15 | 899 |
| 2024-05-30 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 84 |
| 2024-05-29 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 150 |
| 2024-05-28 | 121.44 | 121.44 | 121.00 | 121.00 | 121.00 | 211 |
| 2024-05-24 | 118.35 | 118.35 | 117.50 | 117.50 | 117.50 | 1,184 |
| 2024-05-23 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | 107 |
| 2024-05-22 | 118.75 | 118.75 | 117.85 | 117.85 | 117.85 | 2,112 |
| 2024-05-21 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | 2,002 |
| 2024-05-20 | 127.50 | 129.78 | 127.50 | 129.78 | 129.78 | 2,848 |
| 2024-05-16 | 121.75 | 121.75 | 121.20 | 121.20 | 121.20 | 1,325 |
| 2024-05-15 | 121.75 | 121.75 | 121.75 | 121.75 | 121.75 | 30 |
| 2024-05-14 | 122.50 | 123.50 | 122.50 | 123.50 | 123.50 | 170 |
| 2024-05-13 | 120.00 | 120.80 | 120.00 | 120.00 | 120.00 | 1,220 |
| 2024-05-10 | 119.99 | 119.99 | 119.99 | 119.99 | 119.99 | 19 |
| 2024-05-09 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | 34 |
| 2024-05-08 | 112.71 | 112.71 | 112.71 | 112.71 | 112.71 | 300 |
| 2024-05-07 | 116.10 | 116.10 | 115.00 | 115.10 | 115.10 | 442 |
| 2024-05-06 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | 38 |
| 2024-05-03 | 112.93 | 113.92 | 112.68 | 113.92 | 113.92 | 310 |
| 2024-04-30 | 119.10 | 119.10 | 118.30 | 118.30 | 118.30 | 3,650 |
| 2024-04-29 | 118.50 | 119.10 | 118.50 | 119.10 | 119.10 | 2,001 |
| 2024-04-26 | 112.50 | 116.00 | 112.50 | 116.00 | 116.00 | 971 |
| 2024-04-25 | 111.15 | 111.15 | 109.50 | 109.50 | 109.50 | 270 |
| 2024-04-24 | 108.00 | 108.92 | 108.00 | 108.92 | 108.92 | 954 |
| 2024-04-23 | 110.50 | 110.50 | 109.50 | 109.50 | 109.50 | 676 |
| 2024-04-22 | 112.40 | 112.40 | 109.90 | 109.90 | 109.90 | 1,585 |
| 2024-04-19 | 114.00 | 116.50 | 113.50 | 113.50 | 113.50 | 880 |
| 2024-04-18 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 3 |
| 2024-04-17 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 146 |
| 2024-04-16 | 111.30 | 113.20 | 111.30 | 113.18 | 113.18 | 1,624 |
| 2024-04-15 | 117.60 | 117.60 | 116.00 | 116.00 | 116.00 | 230 |
| 2024-04-12 | 117.40 | 117.40 | 115.00 | 115.00 | 115.00 | 2,919 |
| 2024-04-11 | 115.25 | 116.80 | 115.25 | 116.80 | 116.80 | 550 |
| 2024-04-10 | 117.05 | 117.05 | 114.90 | 116.00 | 116.00 | 304 |
| 2024-04-09 | 111.00 | 115.50 | 111.00 | 115.50 | 115.50 | 468 |
| 2024-04-05 | 108.40 | 110.20 | 108.40 | 110.20 | 110.20 | 431 |
| 2024-04-04 | 112.00 | 112.00 | 111.20 | 111.20 | 111.20 | 494 |
| 2024-04-03 | 110.30 | 110.95 | 110.20 | 110.95 | 110.95 | 941 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.