Southern Copper Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 48.900 | 48.900 | 48.900 | 48.900 | 48.900 | 80 |
| 2022-07-22 | 49.400 | 49.400 | 49.100 | 49.100 | 49.100 | 1,030 |
| 2022-07-21 | 48.540 | 48.600 | 48.540 | 48.600 | 48.600 | 258 |
| 2022-07-20 | 49.230 | 49.230 | 48.810 | 48.810 | 48.810 | 1,062 |
| 2022-07-19 | 48.500 | 48.500 | 48.500 | 48.500 | 48.500 | 200 |
| 2022-07-18 | 48.770 | 48.770 | 48.200 | 48.200 | 48.200 | 1,460 |
| 2022-07-15 | 46.820 | 47.000 | 46.820 | 47.000 | 47.000 | 184 |
| 2022-07-14 | 44.850 | 45.760 | 44.850 | 45.760 | 45.760 | 1,993 |
| 2022-07-13 | 47.680 | 48.690 | 47.500 | 48.440 | 48.440 | 1,484 |
| 2022-07-08 | 50.880 | 50.880 | 50.880 | 50.880 | 50.880 | 868 |
| 2022-07-07 | 50.810 | 51.590 | 50.810 | 51.340 | 51.340 | 540 |
| 2022-07-06 | 47.340 | 47.600 | 47.240 | 47.600 | 47.600 | 214 |
| 2022-07-05 | 47.000 | 47.650 | 46.760 | 47.650 | 47.650 | 4,116 |
| 2022-07-01 | 49.500 | 49.500 | 48.950 | 49.290 | 49.290 | 566 |
| 2022-06-30 | 49.990 | 50.150 | 49.300 | 49.590 | 49.590 | 4,214 |
| 2022-06-28 | 52.440 | 52.440 | 51.700 | 51.750 | 51.750 | 1,893 |
| 2022-06-27 | 52.690 | 52.710 | 51.500 | 51.500 | 51.500 | 1,224 |
| 2022-06-24 | 50.720 | 52.000 | 50.720 | 51.370 | 51.370 | 4,983 |
| 2022-06-23 | 51.530 | 51.530 | 49.000 | 49.280 | 49.280 | 3,803 |
| 2022-06-22 | 53.370 | 53.490 | 53.000 | 53.000 | 53.000 | 1,036 |
| 2022-06-21 | 56.180 | 56.180 | 55.630 | 55.630 | 55.630 | 550 |
| 2022-06-17 | 56.000 | 56.000 | 55.330 | 55.340 | 55.340 | 480 |
| 2022-06-16 | 55.810 | 56.300 | 55.750 | 56.000 | 56.000 | 14,489 |
| 2022-06-15 | 57.400 | 57.980 | 57.190 | 57.980 | 57.980 | 1,166 |
| 2022-06-14 | 57.440 | 57.550 | 56.700 | 56.700 | 56.700 | 1,674 |
| 2022-06-13 | 57.400 | 58.600 | 56.730 | 58.600 | 58.600 | 1,590 |
| 2022-06-10 | 59.800 | 60.250 | 59.800 | 60.250 | 60.250 | 690 |
| 2022-06-09 | 61.500 | 61.720 | 61.500 | 61.720 | 61.720 | 159 |
| 2022-06-08 | 63.500 | 63.750 | 63.000 | 63.000 | 63.000 | 2,367 |
| 2022-06-07 | 64.470 | 64.900 | 64.200 | 64.700 | 64.700 | 7,052 |
| 2022-06-06 | 64.140 | 64.380 | 63.650 | 63.650 | 63.650 | 2,423 |
| 2022-06-03 | 63.320 | 63.630 | 63.080 | 63.630 | 63.630 | 1,636 |
| 2022-06-02 | 63.900 | 64.360 | 63.600 | 64.010 | 64.010 | 4,200 |
| 2022-06-01 | 62.090 | 62.090 | 61.720 | 62.010 | 62.010 | 900 |
| 2022-05-31 | 62.600 | 62.620 | 61.780 | 61.780 | 61.780 | 1,702 |
| 2022-05-27 | 61.980 | 62.100 | 61.980 | 62.100 | 62.100 | 233 |
| 2022-05-26 | 61.030 | 61.030 | 61.030 | 61.030 | 61.030 | 770 |
| 2022-05-25 | 60.500 | 61.030 | 60.500 | 61.030 | 61.030 | 4,587 |
| 2022-05-24 | 59.900 | 61.000 | 59.900 | 61.000 | 61.000 | 202 |
| 2022-05-23 | 61.000 | 61.000 | 60.330 | 60.400 | 60.400 | 1,858 |
| 2022-05-20 | 58.000 | 59.000 | 57.820 | 59.000 | 59.000 | 346 |
| 2022-05-19 | 57.140 | 58.800 | 57.140 | 58.000 | 58.000 | 5,341 |
| 2022-05-18 | 56.740 | 56.740 | 56.000 | 56.000 | 56.000 | 1,241 |
| 2022-05-17 | 55.230 | 56.600 | 55.230 | 56.600 | 56.600 | 6,185 |
| 2022-05-16 | 53.750 | 53.900 | 53.640 | 53.890 | 53.890 | 4,178 |
| 2022-05-13 | 55.500 | 55.500 | 54.270 | 54.900 | 54.900 | 2,173 |
| 2022-05-12 | 56.000 | 57.470 | 55.180 | 55.460 | 55.460 | 2,568 |
| 2022-05-11 | 58.800 | 58.800 | 57.170 | 57.730 | 57.730 | 2,218 |
| 2022-05-10 | 58.760 | 58.760 | 57.590 | 57.800 | 57.800 | 7,029 |
| 2022-05-09 | 59.520 | 59.600 | 58.660 | 58.800 | 58.800 | 2,915 |
| 2022-05-06 | 60.540 | 61.810 | 60.020 | 61.810 | 61.810 | 2,836 |
| 2022-05-05 | 62.000 | 62.710 | 62.000 | 62.550 | 62.550 | 1,228 |
| 2022-05-04 | 63.200 | 63.230 | 63.000 | 63.230 | 63.230 | 495 |
| 2022-05-03 | 63.000 | 63.000 | 62.350 | 62.350 | 62.350 | 3,838 |
| 2022-05-02 | 61.800 | 61.800 | 61.100 | 61.300 | 61.300 | 3,840 |
| 2022-04-29 | 63.080 | 64.260 | 62.000 | 63.080 | 63.080 | 2 |
| 2022-04-28 | 62.820 | 63.080 | 62.820 | 63.080 | 63.080 | 728 |
| 2022-04-27 | 63.530 | 63.920 | 62.900 | 62.900 | 62.900 | 1,460 |
| 2022-04-26 | 62.400 | 62.500 | 62.210 | 62.360 | 62.360 | 2,500 |
| 2022-04-25 | 64.000 | 64.600 | 62.500 | 64.600 | 64.600 | 764 |
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.