Southern Copper Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 179.95 | 186.99 | 178.80 | 186.99 | 186.99 | 129 |
| 2026-07-15 | 184.00 | 184.00 | 179.10 | 179.10 | 179.10 | 135 |
| 2026-07-14 | 181.00 | 184.00 | 180.50 | 180.90 | 180.90 | 3,495 |
| 2026-07-13 | 175.50 | 178.00 | 174.85 | 174.85 | 174.85 | 234 |
| 2026-07-10 | 173.80 | 177.54 | 173.80 | 175.60 | 175.60 | 77 |
| 2026-07-09 | 170.00 | 174.15 | 170.00 | 174.15 | 174.15 | 166 |
| 2026-07-08 | 168.00 | 173.99 | 163.95 | 167.72 | 167.72 | 2,863 |
| 2026-07-07 | 175.00 | 175.00 | 167.50 | 169.02 | 169.02 | 4,174 |
| 2026-07-06 | 173.30 | 175.20 | 173.30 | 174.00 | 174.00 | 862 |
| 2026-07-03 | 170.80 | 170.80 | 170.80 | 170.80 | 170.80 | 1 |
| 2026-07-02 | 174.00 | 175.00 | 170.00 | 170.80 | 170.80 | 1,741 |
| 2026-07-01 | 173.10 | 174.99 | 170.00 | 170.00 | 170.00 | 2,987 |
| 2026-06-30 | 173.30 | 174.69 | 172.91 | 174.69 | 174.69 | 333 |
| 2026-06-26 | 175.00 | 177.00 | 171.00 | 171.00 | 171.00 | 742 |
| 2026-06-25 | 173.20 | 178.40 | 171.70 | 175.50 | 175.50 | 2,234 |
| 2026-06-24 | 172.30 | 174.10 | 170.55 | 171.70 | 171.70 | 5,770 |
| 2026-06-23 | 180.00 | 182.50 | 177.60 | 179.47 | 179.47 | 3,724 |
| 2026-06-22 | 189.30 | 191.00 | 189.30 | 190.00 | 190.00 | 970 |
| 2026-06-19 | 194.98 | 194.98 | 194.98 | 194.98 | 194.98 | 38 |
| 2026-06-18 | 193.30 | 193.30 | 189.01 | 191.00 | 191.00 | 553 |
| 2026-06-17 | 199.03 | 202.30 | 195.00 | 200.00 | 200.00 | 8,493 |
| 2026-06-16 | 194.05 | 195.00 | 191.01 | 195.00 | 195.00 | 1,204 |
| 2026-06-15 | 189.00 | 200.00 | 189.00 | 193.01 | 193.01 | 4,882 |
| 2026-06-12 | 187.00 | 190.00 | 187.00 | 189.97 | 189.97 | 741 |
| 2026-06-11 | 174.23 | 180.00 | 174.23 | 179.00 | 179.00 | 1,126 |
| 2026-06-10 | 170.50 | 171.50 | 166.00 | 167.00 | 167.00 | 5,582 |
| 2026-06-09 | 179.00 | 179.00 | 169.08 | 174.50 | 174.50 | 1,795 |
| 2026-06-08 | 194.99 | 194.99 | 170.50 | 170.50 | 170.50 | 1,270 |
| 2026-06-05 | 184.00 | 184.00 | 173.80 | 174.00 | 174.00 | 5,811 |
| 2026-06-04 | 192.00 | 192.80 | 187.01 | 192.80 | 192.80 | 270 |
| 2026-06-03 | 198.36 | 198.70 | 197.82 | 198.30 | 198.30 | 2,103 |
| 2026-06-02 | 200.00 | 202.60 | 198.00 | 201.20 | 201.20 | 6,318 |
| 2026-06-01 | 191.03 | 195.66 | 191.03 | 195.00 | 195.00 | 1,244 |
| 2026-05-29 | 192.50 | 192.50 | 191.00 | 191.00 | 191.00 | 354 |
| 2026-05-28 | 186.20 | 195.10 | 186.20 | 192.50 | 192.50 | 5,683 |
| 2026-05-27 | 187.75 | 187.75 | 185.10 | 187.10 | 187.10 | 297 |
| 2026-05-26 | 185.25 | 189.00 | 185.00 | 188.80 | 188.80 | 2,351 |
| 2026-05-25 | 178.19 | 195.00 | 174.50 | 178.19 | 178.19 | 2 |
| 2026-05-22 | 178.19 | 178.19 | 178.19 | 178.19 | 178.19 | 305 |
| 2026-05-21 | 175.15 | 180.60 | 175.15 | 179.85 | 179.85 | 740 |
| 2026-05-20 | 170.00 | 174.88 | 170.00 | 174.40 | 174.40 | 825 |
| 2026-05-19 | 168.00 | 171.99 | 166.47 | 171.00 | 171.00 | 1,959 |
| 2026-05-18 | 174.20 | 174.20 | 170.00 | 172.00 | 172.00 | 4,428 |
| 2026-05-15 | 178.20 | 179.99 | 175.70 | 176.01 | 176.01 | 658 |
| 2026-05-14 | 188.01 | 188.01 | 187.00 | 187.00 | 187.00 | 92 |
| 2026-05-13 | 192.00 | 194.20 | 190.00 | 193.10 | 193.10 | 4,700 |
| 2026-05-12 | 180.20 | 182.00 | 180.20 | 180.69 | 180.69 | 182 |
| 2026-05-11 | 187.13 | 190.09 | 183.76 | 183.76 | 183.76 | 285 |
| 2026-05-08 | 183.47 | 183.56 | 178.72 | 178.72 | 178.72 | 133 |
| 2026-05-07 | 185.00 | 185.00 | 178.50 | 178.50 | 178.50 | 758 |
| 2026-05-06 | 181.00 | 189.99 | 180.90 | 184.65 | 184.65 | 5,508 |
| 2026-05-05 | 172.00 | 172.00 | 170.01 | 171.73 | 171.73 | 250 |
| 2026-05-04 | 169.00 | 169.44 | 166.60 | 166.60 | 166.60 | 1,500 |
| 2026-04-30 | 170.25 | 170.25 | 170.00 | 170.00 | 170.00 | 114 |
| 2026-04-29 | 170.74 | 170.74 | 166.01 | 168.87 | 168.87 | 2,310 |
| 2026-04-28 | 172.60 | 172.60 | 169.30 | 170.74 | 170.74 | 5,719 |
| 2026-04-27 | 179.22 | 180.00 | 177.63 | 179.00 | 179.00 | 639 |
| 2026-04-24 | 182.67 | 182.67 | 182.67 | 182.67 | 182.67 | 207 |
| 2026-04-23 | 190.00 | 193.10 | 181.00 | 181.00 | 181.00 | 744 |
| 2026-04-22 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 332 |
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.