Southern Copper Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	63.000	64.500	62.800	64.500	64.500	383
2022-01-21	66.100	66.400	65.900	65.900	65.900	987
2022-01-20	69.100	69.820	68.370	68.370	68.370	1,568
2022-01-19	70.080	70.080	68.500	68.500	68.500	1,220
2022-01-18	68.970	69.200	68.320	68.320	68.320	915
2022-01-14	67.600	67.870	66.640	67.870	67.870	3,747
2022-01-13	69.060	69.270	68.420	68.420	68.420	8,240
2022-01-12	68.300	69.470	68.300	69.200	69.200	947
2022-01-11	63.990	65.750	63.990	65.750	65.750	13,481
2022-01-10	64.000	64.000	63.490	63.500	63.500	372
2022-01-07	64.050	64.380	64.000	64.000	64.000	2,580
2022-01-06	62.800	62.970	62.000	62.820	62.820	853
2022-01-05	63.000	63.000	63.000	63.000	63.000	150
2022-01-04	62.300	63.000	62.300	62.450	62.450	270
2022-01-03	61.270	61.560	61.270	61.560	61.560	400
2021-12-31	61.780	62.000	61.780	61.780	61.780	32
2021-12-30	61.780	61.780	61.780	61.780	61.780	40
2021-12-29	60.720	60.720	60.720	60.720	60.720	125
2021-12-28	61.300	61.300	61.200	61.200	61.200	1,298
2021-12-27	61.000	61.000	61.000	61.000	61.000	20
2021-12-23	59.500	60.000	59.500	60.000	60.000	650
2021-12-22	59.300	59.300	59.010	59.190	59.190	471
2021-12-21	58.890	59.370	58.890	59.370	59.370	480
2021-12-20	57.100	57.100	56.430	56.430	56.430	165
2021-12-16	56.800	59.600	56.800	56.800	56.800	20
2021-12-15	59.000	59.000	56.800	56.800	56.800	612
2021-12-14	59.320	59.430	59.320	59.420	59.420	268
2021-12-10	60.560	60.870	60.560	60.870	60.870	329
2021-12-09	60.500	60.500	60.500	60.500	60.500	160
2021-12-07	60.300	60.750	60.040	60.060	60.060	1,165
2021-12-06	59.210	59.210	59.210	59.210	59.210	50
2021-12-03	58.100	58.100	57.500	57.510	57.510	1,491
2021-12-02	58.000	58.290	58.000	58.290	58.290	621
2021-12-01	58.000	58.000	58.000	58.000	58.000	50
2021-11-30	57.700	58.630	57.700	58.630	58.630	1,231
2021-11-29	58.050	59.400	58.050	59.400	59.400	1,893
2021-11-26	56.450	57.000	56.450	57.000	57.000	269
2021-11-24	59.600	59.600	59.270	59.330	59.330	719
2021-11-23	59.880	59.880	59.450	59.450	59.450	682
2021-11-22	57.200	58.300	57.040	58.180	58.180	6,087
2021-11-19	60.260	60.260	60.260	60.260	60.260	350
2021-11-18	59.300	59.300	59.300	59.300	59.300	35
2021-11-17	60.220	60.560	59.850	59.850	59.850	4,012
2021-11-16	60.100	60.100	60.100	60.100	60.100	30
2021-11-12	61.830	61.830	61.830	61.830	61.830	300
2021-11-11	61.300	62.300	61.300	61.920	61.920	9,820
2021-11-10	59.700	59.840	58.300	58.300	58.300	390
2021-11-09	59.910	59.910	59.280	59.770	59.770	1,698
2021-11-08	62.180	62.180	61.300	61.750	61.750	1,155
2021-11-04	59.300	59.300	58.380	58.780	58.780	542
2021-11-03	59.280	59.280	58.520	59.130	59.130	1,283
2021-11-02	59.900	59.900	59.600	59.600	59.600	7,796
2021-10-29	60.550	60.550	60.110	60.300	60.300	8,438
2021-10-28	61.750	61.800	61.750	61.780	61.780	267
2021-10-27	62.610	62.610	61.150	61.150	61.150	3,526
2021-10-26	64.320	64.550	64.320	64.550	64.550	171
2021-10-25	65.400	65.700	65.400	65.700	65.700	600
2021-10-22	65.000	65.100	64.010	64.010	64.010	993
2021-10-21	63.700	63.970	63.450	63.450	63.450	907
2021-10-20	65.660	65.890	65.660	65.750	65.750	700

← NewerPage 19 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.