Southern Copper Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-02 | 108.25 | 108.25 | 107.85 | 107.85 | 107.85 | 1,754 |
| 2024-04-01 | 106.00 | 107.25 | 106.00 | 107.25 | 107.25 | 873 |
| 2024-03-27 | 103.40 | 103.40 | 103.00 | 103.00 | 103.00 | 151 |
| 2024-03-26 | 102.50 | 102.50 | 102.10 | 102.10 | 102.10 | 193 |
| 2024-03-25 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1,202 |
| 2024-03-22 | 104.00 | 105.00 | 103.50 | 105.00 | 105.00 | 2,523 |
| 2024-03-21 | 103.00 | 103.10 | 102.87 | 103.10 | 103.10 | 5,864 |
| 2024-03-20 | 100.50 | 102.50 | 100.30 | 102.50 | 102.50 | 1,100 |
| 2024-03-19 | 100.19 | 100.30 | 99.610 | 100.30 | 100.30 | 1,353 |
| 2024-03-18 | 103.30 | 103.75 | 103.00 | 103.10 | 103.10 | 1,644 |
| 2024-03-15 | 100.02 | 103.00 | 100.02 | 103.00 | 103.00 | 4,457 |
| 2024-03-14 | 96.600 | 96.600 | 95.600 | 96.100 | 96.100 | 2,809 |
| 2024-03-13 | 89.500 | 95.500 | 89.500 | 95.500 | 95.500 | 7,672 |
| 2024-03-12 | 87.000 | 87.100 | 87.000 | 87.100 | 87.100 | 537 |
| 2024-03-11 | 85.000 | 86.030 | 85.000 | 86.030 | 86.030 | 934 |
| 2024-03-08 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 1,800 |
| 2024-03-07 | 83.150 | 85.900 | 83.150 | 84.750 | 84.750 | 3,762 |
| 2024-03-06 | 81.550 | 81.550 | 81.550 | 81.550 | 81.550 | 839 |
| 2024-03-05 | 81.500 | 83.500 | 80.000 | 81.500 | 81.500 | 6 |
| 2024-03-04 | 80.720 | 81.500 | 80.550 | 81.500 | 81.500 | 465 |
| 2024-02-27 | 79.500 | 85.000 | 79.500 | 79.500 | 79.500 | 1 |
| 2024-02-26 | 81.900 | 81.900 | 79.500 | 79.500 | 79.500 | 535 |
| 2024-02-21 | 82.550 | 82.550 | 82.550 | 82.550 | 82.550 | 446 |
| 2024-02-20 | 82.100 | 82.100 | 82.100 | 82.100 | 82.100 | 40 |
| 2024-02-16 | 84.000 | 84.000 | 84.000 | 84.000 | 84.000 | 100 |
| 2024-02-15 | 82.700 | 82.700 | 82.700 | 82.700 | 82.700 | 120 |
| 2024-02-14 | 78.900 | 79.500 | 78.900 | 79.500 | 79.500 | 347 |
| 2024-02-13 | 78.500 | 78.500 | 77.850 | 77.850 | 77.850 | 1,244 |
| 2024-02-12 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 37 |
| 2024-02-09 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 1,440 |
| 2024-02-08 | 81.200 | 81.250 | 80.100 | 81.250 | 81.250 | 845 |
| 2024-02-07 | 81.500 | 81.500 | 81.500 | 81.500 | 81.500 | 198 |
| 2024-02-05 | 79.000 | 79.540 | 78.700 | 79.540 | 79.540 | 1,123 |
| 2024-02-01 | 83.350 | 83.350 | 83.300 | 83.300 | 83.300 | 205 |
| 2024-01-26 | 83.550 | 83.550 | 83.000 | 83.180 | 83.180 | 1,450 |
| 2024-01-25 | 83.000 | 83.200 | 83.000 | 83.200 | 83.200 | 70 |
| 2024-01-24 | 81.500 | 83.500 | 77.500 | 81.500 | 81.500 | 14 |
| 2024-01-23 | 81.500 | 81.500 | 81.500 | 81.500 | 81.500 | 45 |
| 2024-01-22 | 79.000 | 80.690 | 79.000 | 80.660 | 80.660 | 6,013 |
| 2024-01-19 | 79.300 | 79.300 | 79.300 | 79.300 | 79.300 | 699 |
| 2024-01-18 | 78.300 | 78.600 | 78.300 | 78.600 | 78.600 | 1,140 |
| 2024-01-17 | 78.400 | 78.400 | 78.300 | 78.300 | 78.300 | 1,513 |
| 2024-01-16 | 81.000 | 81.000 | 79.850 | 79.850 | 79.850 | 1,647 |
| 2024-01-11 | 82.700 | 82.700 | 82.700 | 82.700 | 82.700 | 50 |
| 2024-01-10 | 83.500 | 83.500 | 83.450 | 83.450 | 83.450 | 1,159 |
| 2024-01-09 | 84.500 | 84.500 | 84.500 | 84.500 | 84.500 | 238 |
| 2024-01-04 | 84.000 | 84.000 | 83.360 | 83.700 | 83.700 | 437 |
| 2024-01-02 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 182 |
| 2023-12-29 | 85.400 | 85.500 | 85.000 | 85.500 | 85.500 | 9,898 |
| 2023-12-28 | 87.800 | 87.800 | 87.600 | 87.600 | 87.600 | 544 |
| 2023-12-27 | 87.500 | 88.000 | 87.500 | 88.000 | 88.000 | 1,616 |
| 2023-12-26 | 87.100 | 87.500 | 87.100 | 87.500 | 87.500 | 2,405 |
| 2023-12-22 | 86.500 | 87.700 | 86.500 | 87.570 | 87.570 | 3,621 |
| 2023-12-21 | 84.000 | 85.700 | 84.000 | 85.700 | 85.700 | 2,665 |
| 2023-12-20 | 83.000 | 84.000 | 83.000 | 84.000 | 84.000 | 315 |
| 2023-12-19 | 83.000 | 85.000 | 83.000 | 85.000 | 85.000 | 10,081 |
| 2023-12-18 | 83.600 | 83.600 | 82.600 | 82.600 | 82.600 | 12,346 |
| 2023-12-15 | 82.350 | 82.350 | 81.600 | 82.000 | 82.000 | 705 |
| 2023-12-14 | 78.000 | 81.990 | 78.000 | 81.430 | 81.430 | 24,741 |
| 2023-12-13 | 75.610 | 77.900 | 75.610 | 77.500 | 77.500 | 6,036 |
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.