Southern Copper Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-22 | 66.580 | 66.750 | 65.920 | 66.330 | 66.330 | 2,996 |
| 2022-04-21 | 69.700 | 69.700 | 68.020 | 68.400 | 68.400 | 3,706 |
| 2022-04-20 | 70.720 | 71.750 | 70.720 | 71.750 | 71.750 | 5,595 |
| 2022-04-19 | 72.730 | 72.730 | 72.630 | 72.630 | 72.630 | 204 |
| 2022-04-18 | 73.160 | 73.580 | 73.160 | 73.580 | 73.580 | 3,000 |
| 2022-04-12 | 75.130 | 75.130 | 73.610 | 73.610 | 73.610 | 3,409 |
| 2022-04-11 | 73.700 | 73.700 | 73.700 | 73.700 | 73.700 | 4,041 |
| 2022-04-08 | 74.180 | 74.350 | 74.030 | 74.030 | 74.030 | 8,807 |
| 2022-04-07 | 73.260 | 73.260 | 72.750 | 72.750 | 72.750 | 20,318 |
| 2022-04-06 | 73.290 | 73.350 | 72.490 | 72.700 | 72.700 | 9,696 |
| 2022-04-05 | 77.320 | 77.320 | 74.300 | 74.300 | 74.300 | 2,169 |
| 2022-04-04 | 77.900 | 77.900 | 77.900 | 77.900 | 77.900 | 2,515 |
| 2022-04-01 | 77.400 | 78.180 | 77.400 | 78.180 | 78.180 | 267 |
| 2022-03-31 | 77.500 | 77.500 | 77.030 | 77.030 | 77.030 | 400 |
| 2022-03-30 | 77.170 | 77.170 | 77.170 | 77.170 | 77.170 | 25 |
| 2022-03-29 | 76.020 | 76.290 | 76.020 | 76.290 | 76.290 | 694 |
| 2022-03-28 | 75.960 | 76.260 | 75.960 | 76.260 | 76.260 | 432 |
| 2022-03-25 | 76.700 | 77.320 | 76.700 | 77.320 | 77.320 | 1,780 |
| 2022-03-24 | 77.300 | 77.300 | 76.860 | 76.860 | 76.860 | 3,515 |
| 2022-03-23 | 77.030 | 78.250 | 77.030 | 78.010 | 78.010 | 2,889 |
| 2022-03-22 | 77.450 | 77.450 | 76.550 | 76.550 | 76.550 | 7,219 |
| 2022-03-21 | 76.000 | 77.200 | 75.400 | 76.500 | 76.500 | 904 |
| 2022-03-18 | 73.560 | 74.160 | 73.560 | 74.160 | 74.160 | 899 |
| 2022-03-17 | 72.490 | 73.150 | 72.450 | 72.730 | 72.730 | 1,553 |
| 2022-03-16 | 69.650 | 70.010 | 69.000 | 70.010 | 70.010 | 3,820 |
| 2022-03-15 | 68.090 | 68.540 | 67.930 | 68.540 | 68.540 | 1,672 |
| 2022-03-14 | 70.000 | 70.360 | 69.550 | 69.550 | 69.550 | 3,065 |
| 2022-03-11 | 74.780 | 74.780 | 74.260 | 74.260 | 74.260 | 200 |
| 2022-03-10 | 75.620 | 75.620 | 75.220 | 75.220 | 75.220 | 175 |
| 2022-03-09 | 75.220 | 75.760 | 75.200 | 75.250 | 75.250 | 782 |
| 2022-03-08 | 74.640 | 74.640 | 74.640 | 74.640 | 74.640 | 300 |
| 2022-03-07 | 75.550 | 76.160 | 74.320 | 74.320 | 74.320 | 6,448 |
| 2022-03-04 | 74.050 | 76.200 | 74.050 | 76.200 | 76.200 | 2,610 |
| 2022-03-03 | 74.390 | 75.100 | 73.260 | 75.100 | 75.100 | 731 |
| 2022-03-02 | 72.100 | 73.100 | 71.400 | 73.100 | 73.100 | 1,474 |
| 2022-03-01 | 70.930 | 72.000 | 70.680 | 72.000 | 72.000 | 989 |
| 2022-02-28 | 69.500 | 69.500 | 68.950 | 68.950 | 68.950 | 68 |
| 2022-02-25 | 67.500 | 67.780 | 67.430 | 67.730 | 67.730 | 3,182 |
| 2022-02-24 | 65.230 | 65.300 | 64.850 | 65.090 | 65.090 | 981 |
| 2022-02-23 | 66.380 | 66.380 | 66.380 | 66.380 | 66.380 | 615 |
| 2022-02-22 | 67.830 | 67.830 | 66.600 | 66.900 | 66.900 | 2,720 |
| 2022-02-18 | 67.450 | 67.450 | 66.890 | 67.130 | 67.130 | 1,040 |
| 2022-02-17 | 67.400 | 67.400 | 67.400 | 67.400 | 67.400 | 20 |
| 2022-02-16 | 68.080 | 68.500 | 68.080 | 68.350 | 68.350 | 975 |
| 2022-02-15 | 66.500 | 67.000 | 66.500 | 67.000 | 67.000 | 4,291 |
| 2022-02-14 | 65.050 | 65.050 | 64.800 | 64.800 | 64.800 | 525 |
| 2022-02-11 | 67.000 | 67.000 | 67.000 | 67.000 | 67.000 | 212 |
| 2022-02-10 | 68.260 | 68.260 | 67.000 | 67.000 | 67.000 | 1,063 |
| 2022-02-09 | 67.000 | 67.850 | 66.540 | 67.850 | 67.850 | 769 |
| 2022-02-08 | 65.100 | 65.420 | 65.100 | 65.130 | 65.130 | 966 |
| 2022-02-07 | 63.460 | 63.460 | 63.460 | 63.460 | 63.460 | 878 |
| 2022-02-04 | 62.600 | 63.310 | 62.120 | 63.310 | 63.310 | 470 |
| 2022-02-03 | 63.000 | 63.000 | 62.760 | 62.880 | 62.880 | 260 |
| 2022-02-02 | 63.610 | 64.000 | 63.550 | 64.000 | 64.000 | 1,324 |
| 2022-02-01 | 65.000 | 65.000 | 64.450 | 64.450 | 64.450 | 327 |
| 2022-01-31 | 63.280 | 63.800 | 63.280 | 63.800 | 63.800 | 627 |
| 2022-01-28 | 62.350 | 62.350 | 61.980 | 61.980 | 61.980 | 218 |
| 2022-01-27 | 64.600 | 64.600 | 64.100 | 64.110 | 64.110 | 395 |
| 2022-01-26 | 66.000 | 66.000 | 65.400 | 65.400 | 65.400 | 167 |
| 2022-01-25 | 64.300 | 64.610 | 64.300 | 64.610 | 64.610 | 251 |
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.