Southern Copper Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 75.400 | 75.950 | 75.300 | 75.700 | 75.700 | 2,842 |
| 2023-02-01 | 75.500 | 78.490 | 75.500 | 78.420 | 78.420 | 2,242 |
| 2023-01-31 | 75.000 | 75.770 | 75.000 | 75.770 | 75.770 | 4,171 |
| 2023-01-30 | 75.160 | 75.160 | 74.730 | 74.730 | 74.730 | 5,402 |
| 2023-01-27 | 73.790 | 74.020 | 73.790 | 74.020 | 74.020 | 1,805 |
| 2023-01-26 | 74.280 | 74.280 | 74.040 | 74.260 | 74.260 | 1,450 |
| 2023-01-25 | 74.300 | 75.140 | 74.300 | 75.140 | 75.140 | 1,537 |
| 2023-01-24 | 74.040 | 75.240 | 74.000 | 75.240 | 75.240 | 14,904 |
| 2023-01-23 | 72.550 | 74.000 | 72.550 | 74.000 | 74.000 | 4,902 |
| 2023-01-20 | 75.250 | 75.270 | 74.670 | 75.270 | 75.270 | 3,521 |
| 2023-01-19 | 74.930 | 76.000 | 74.930 | 76.000 | 76.000 | 11,209 |
| 2023-01-18 | 77.340 | 77.530 | 75.640 | 75.640 | 75.640 | 6,200 |
| 2023-01-17 | 75.590 | 76.000 | 74.770 | 75.050 | 75.050 | 21,930 |
| 2023-01-13 | 76.120 | 77.120 | 75.350 | 77.120 | 77.120 | 5,779 |
| 2023-01-12 | 74.550 | 76.000 | 73.510 | 75.490 | 75.490 | 8,045 |
| 2023-01-11 | 71.800 | 73.500 | 71.800 | 73.180 | 73.180 | 5,987 |
| 2023-01-10 | 69.810 | 71.980 | 69.810 | 71.510 | 71.510 | 27,217 |
| 2023-01-09 | 68.100 | 69.510 | 68.100 | 69.120 | 69.120 | 2,241 |
| 2023-01-06 | 66.100 | 67.760 | 66.100 | 67.600 | 67.600 | 3,941 |
| 2023-01-05 | 62.970 | 64.500 | 62.970 | 64.500 | 64.500 | 1,018 |
| 2023-01-04 | 62.110 | 63.000 | 62.060 | 62.710 | 62.710 | 4,343 |
| 2023-01-03 | 62.000 | 62.000 | 61.520 | 61.520 | 61.520 | 506 |
| 2023-01-02 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 70 |
| 2022-12-29 | 61.760 | 61.760 | 61.570 | 61.570 | 61.570 | 123,011 |
| 2022-12-28 | 61.500 | 61.500 | 61.500 | 61.500 | 61.500 | 251 |
| 2022-12-27 | 61.670 | 62.000 | 61.670 | 61.990 | 61.990 | 30,130 |
| 2022-12-23 | 60.800 | 61.000 | 60.800 | 61.000 | 61.000 | 65,487 |
| 2022-12-22 | 60.200 | 60.200 | 60.000 | 60.000 | 60.000 | 41,701 |
| 2022-12-21 | 61.000 | 61.000 | 61.000 | 61.000 | 61.000 | 173 |
| 2022-12-20 | 60.500 | 60.500 | 60.500 | 60.500 | 60.500 | 150 |
| 2022-12-19 | 61.000 | 61.000 | 61.000 | 61.000 | 61.000 | 5 |
| 2022-12-16 | 61.000 | 61.000 | 61.000 | 61.000 | 61.000 | 1 |
| 2022-12-14 | 61.200 | 61.200 | 61.000 | 61.000 | 61.000 | 969 |
| 2022-12-13 | 61.120 | 61.120 | 61.120 | 61.120 | 61.120 | 100 |
| 2022-12-12 | 60.000 | 60.080 | 60.000 | 60.080 | 60.080 | 4,424 |
| 2022-12-07 | 61.450 | 61.450 | 59.710 | 59.710 | 59.710 | 1,041 |
| 2022-12-06 | 61.960 | 61.960 | 61.150 | 61.300 | 61.300 | 522 |
| 2022-12-02 | 60.940 | 62.010 | 60.920 | 61.970 | 61.970 | 2,808 |
| 2022-12-01 | 61.360 | 61.360 | 61.360 | 61.360 | 61.360 | 100 |
| 2022-11-30 | 60.880 | 60.880 | 59.180 | 60.850 | 60.850 | 6,442 |
| 2022-11-29 | 58.970 | 59.000 | 58.970 | 59.000 | 59.000 | 353 |
| 2022-11-25 | 59.110 | 59.110 | 58.710 | 58.710 | 58.710 | 2,449 |
| 2022-11-24 | 59.070 | 59.070 | 59.070 | 59.070 | 59.070 | 1 |
| 2022-11-23 | 59.070 | 59.070 | 59.070 | 59.070 | 59.070 | 20 |
| 2022-11-22 | 59.390 | 59.390 | 59.090 | 59.340 | 59.340 | 362 |
| 2022-11-21 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 350 |
| 2022-11-17 | 58.000 | 58.350 | 58.000 | 58.350 | 58.350 | 1,518 |
| 2022-11-16 | 59.180 | 59.180 | 59.020 | 59.020 | 59.020 | 855 |
| 2022-11-15 | 60.550 | 60.550 | 60.350 | 60.350 | 60.350 | 773 |
| 2022-11-14 | 60.160 | 60.800 | 59.500 | 60.800 | 60.800 | 139,958 |
| 2022-11-11 | 59.700 | 60.800 | 59.550 | 60.000 | 60.000 | 4,736 |
| 2022-11-10 | 55.000 | 55.400 | 55.000 | 55.400 | 55.400 | 202 |
| 2022-11-09 | 53.500 | 53.770 | 53.500 | 53.770 | 53.770 | 1,907 |
| 2022-11-08 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 200 |
| 2022-11-07 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 710 |
| 2022-11-04 | 52.420 | 53.780 | 52.420 | 53.780 | 53.780 | 6,754 |
| 2022-11-03 | 47.000 | 48.000 | 47.000 | 47.950 | 47.950 | 1,260 |
| 2022-11-02 | 48.630 | 50.000 | 48.000 | 48.000 | 48.000 | 2,082 |
| 2022-10-31 | 47.000 | 47.000 | 47.000 | 47.000 | 47.000 | 20 |
| 2022-10-28 | 47.000 | 47.200 | 46.400 | 47.000 | 47.000 | 2,130 |
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.