Southern Copper Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	70.800	71.750	69.830	69.830	69.830	7,216
2023-05-10	74.250	74.250	73.400	73.500	73.500	837
2023-05-09	77.370	78.190	77.370	78.190	78.190	439
2023-05-08	78.850	79.000	78.500	78.500	78.500	950
2023-05-05	78.420	78.970	78.420	78.970	78.970	1,065
2023-05-04	75.450	75.480	74.670	75.200	75.200	1,283
2023-05-03	76.460	76.460	76.460	76.460	76.460	424
2023-04-28	76.580	76.580	76.250	76.250	76.250	309
2023-04-27	75.000	75.900	74.570	75.900	75.900	1,231
2023-04-26	75.520	75.520	75.500	75.500	75.500	657
2023-04-25	76.490	76.490	75.500	75.500	75.500	675
2023-04-24	79.250	79.680	79.250	79.680	79.680	711
2023-04-21	77.770	77.770	77.600	77.600	77.600	504
2023-04-20	80.740	81.150	80.740	81.150	81.150	102
2023-04-19	81.400	81.650	81.050	81.650	81.650	1,345
2023-04-18	81.290	81.510	81.290	81.500	81.500	1,765
2023-04-17	80.650	80.650	79.250	79.400	79.400	2,397
2023-04-14	80.660	80.660	80.000	80.040	80.040	2,978
2023-04-13	78.480	80.500	78.480	80.500	80.500	15,568
2023-04-12	77.510	77.620	77.490	77.490	77.490	211
2023-04-11	76.900	77.400	76.900	77.400	77.400	1,214
2023-04-05	73.800	73.800	73.010	73.600	73.600	9,547
2023-04-03	76.850	77.000	76.850	77.000	77.000	142
2023-03-31	76.300	76.300	76.000	76.010	76.010	348
2023-03-30	75.760	75.760	75.760	75.760	75.760	106
2023-03-29	75.160	75.450	75.000	75.280	75.280	4,018
2023-03-28	73.250	73.630	73.240	73.400	73.400	1,732
2023-03-27	72.400	72.400	72.400	72.400	72.400	100
2023-03-24	71.400	71.400	71.400	71.400	71.400	198
2023-03-23	72.480	72.480	70.900	70.900	70.900	223
2023-03-22	71.450	73.100	71.450	73.100	73.100	1,693
2023-03-21	71.840	71.840	71.250	71.250	71.250	224
2023-03-20	68.000	68.000	68.000	68.000	68.000	10
2023-03-17	68.000	68.000	68.000	68.000	68.000	12,244
2023-03-16	67.000	68.690	67.000	68.690	68.690	981
2023-03-15	68.000	68.200	67.740	67.740	67.740	1,048
2023-03-14	74.000	74.000	74.000	74.000	74.000	2,601
2023-03-13	73.000	73.020	72.410	72.410	72.410	3,736
2023-03-10	73.160	74.110	72.590	72.590	72.590	4,516
2023-03-09	73.240	73.240	73.240	73.240	73.240	553
2023-03-08	74.690	75.070	74.690	75.070	75.070	1,423
2023-03-07	75.000	75.200	74.320	74.500	74.500	1,733
2023-03-06	76.500	76.890	76.500	76.890	76.890	1,141
2023-03-03	76.000	78.000	75.540	78.000	78.000	2,606
2023-03-02	74.110	74.690	74.110	74.690	74.690	1,487
2023-03-01	76.500	76.500	76.000	76.000	76.000	2,059
2023-02-28	73.070	73.830	73.000	73.600	73.600	22,324
2023-02-27	72.170	72.530	71.940	71.940	71.940	2,210
2023-02-24	70.530	71.000	70.530	71.000	71.000	776
2023-02-23	73.730	73.730	72.000	72.000	72.000	4,952
2023-02-22	73.550	73.800	73.510	73.800	73.800	569
2023-02-21	74.500	74.560	74.090	74.090	74.090	1,619
2023-02-16	76.390	76.400	76.350	76.350	76.350	4,293
2023-02-14	73.450	74.500	73.450	74.500	74.500	1,204
2023-02-13	72.050	72.810	72.050	72.810	72.810	985
2023-02-10	73.000	73.580	72.890	73.580	73.580	1,063
2023-02-09	75.000	75.000	74.400	74.400	74.400	76
2023-02-07	74.860	74.860	74.000	74.000	74.000	635
2023-02-06	74.650	74.650	74.150	74.180	74.180	3,855
2023-02-03	77.840	78.100	75.300	75.320	75.320	8,407

← NewerPage 14 of 20 · 1,144 trading daysOlder →

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.