Southern Copper Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-28	47.000	47.200	46.400	47.000	47.000	2,130
2022-10-26	48.300	49.310	48.000	49.310	49.310	2,190
2022-10-25	47.250	47.500	47.250	47.500	47.500	697
2022-10-24	46.730	46.730	45.750	45.750	45.750	2,079
2022-10-21	48.220	48.400	48.220	48.400	48.400	2,264
2022-10-20	46.700	46.700	46.700	46.700	46.700	21
2022-10-19	47.000	47.000	46.700	46.700	46.700	200
2022-10-14	47.050	47.050	47.050	47.050	47.050	473
2022-10-13	48.100	49.000	48.100	49.000	49.000	3,292
2022-10-12	47.650	47.650	46.000	46.000	46.000	260
2022-10-11	47.000	48.000	47.000	48.000	48.000	310
2022-10-10	48.550	48.550	47.410	47.410	47.410	1,300
2022-10-07	48.660	48.660	48.000	48.000	48.000	1,460
2022-10-06	48.190	48.190	48.190	48.190	48.190	35
2022-10-05	47.950	48.820	47.950	48.820	48.820	2,073
2022-10-04	48.060	48.840	48.060	48.800	48.800	1,076
2022-10-03	47.940	47.940	47.760	47.760	47.760	917
2022-09-30	45.180	45.500	45.050	45.160	45.160	570
2022-09-29	44.460	44.460	44.200	44.300	44.300	988
2022-09-28	44.470	44.650	44.330	44.650	44.650	1,089
2022-09-27	43.640	43.640	43.590	43.600	43.600	365
2022-09-26	43.520	43.520	42.890	42.890	42.890	3,266
2022-09-23	43.500	43.660	43.000	43.000	43.000	3,242
2022-09-22	45.590	45.860	45.490	45.790	45.790	1,016
2022-09-21	46.530	46.530	45.890	45.890	45.890	6,166
2022-09-20	46.860	46.860	46.860	46.860	46.860	30
2022-09-19	47.100	47.100	47.100	47.100	47.100	33
2022-09-16	46.320	46.400	46.320	46.400	46.400	188
2022-09-15	47.000	47.000	47.000	47.000	47.000	153
2022-09-14	47.040	47.040	46.590	46.590	46.590	706
2022-09-13	48.350	48.760	48.350	48.730	48.730	890
2022-09-12	49.420	49.420	49.210	49.210	49.210	992
2022-09-09	47.370	49.170	44.000	47.370	47.370	4
2022-09-08	46.480	47.370	46.480	47.370	47.370	553
2022-09-07	44.930	45.280	44.580	45.280	45.280	442
2022-09-06	46.180	46.210	45.500	45.500	45.500	1,870
2022-09-02	46.580	46.670	45.900	45.900	45.900	1,095
2022-09-01	44.970	45.450	44.800	45.400	45.400	2,242
2022-08-31	47.470	47.590	47.470	47.590	47.590	1,408
2022-08-29	50.110	50.110	49.930	49.930	49.930	558
2022-08-26	51.300	51.300	50.250	50.920	50.920	4,543
2022-08-25	49.620	50.340	49.600	50.340	50.340	847
2022-08-24	49.060	49.060	49.060	49.060	49.060	200
2022-08-23	49.620	49.620	49.480	49.600	49.600	3,300
2022-08-22	47.520	48.040	47.520	47.770	47.770	1,641
2022-08-19	48.300	48.300	48.200	48.200	48.200	284
2022-08-17	48.180	48.180	48.000	48.070	48.070	1,312
2022-08-16	48.890	48.890	48.890	48.890	48.890	51
2022-08-15	47.920	48.220	47.920	48.220	48.220	1,979
2022-08-12	49.000	49.000	49.000	49.000	49.000	250
2022-08-11	49.140	49.140	48.960	48.960	48.960	845
2022-08-10	48.570	48.570	48.570	48.570	48.570	150
2022-08-09	47.180	47.570	47.180	47.570	47.570	2,012
2022-08-08	48.300	48.300	47.360	47.360	47.360	2,148
2022-08-05	47.350	47.350	47.350	47.350	47.350	574
2022-08-04	46.580	46.590	46.550	46.550	46.550	470
2022-08-03	46.360	46.360	45.980	45.980	45.980	398
2022-08-02	47.750	47.750	47.750	47.750	47.750	1,000
2022-08-01	47.800	47.800	47.450	47.450	47.450	405
2022-07-27	48.900	48.900	47.800	48.900	48.900	16

← NewerPage 16 of 20 · 1,141 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.