Southern Copper Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 191.75 | 191.75 | 186.20 | 186.20 | 186.20 | 1,008 |
| 2026-04-20 | 188.82 | 188.82 | 188.81 | 188.81 | 188.81 | 13,661 |
| 2026-04-17 | 193.50 | 195.00 | 193.50 | 195.00 | 195.00 | 290 |
| 2026-04-16 | 192.05 | 192.05 | 188.60 | 188.60 | 188.60 | 126 |
| 2026-04-15 | 192.15 | 192.15 | 186.00 | 189.30 | 189.30 | 304 |
| 2026-04-14 | 195.01 | 195.15 | 195.01 | 195.15 | 195.15 | 209 |
| 2026-04-13 | 189.02 | 195.00 | 189.02 | 195.00 | 195.00 | 155 |
| 2026-04-10 | 192.10 | 197.60 | 184.00 | 189.01 | 189.01 | 2,110 |
| 2026-04-09 | 187.45 | 188.50 | 185.00 | 188.50 | 188.50 | 2,088 |
| 2026-04-08 | 186.58 | 188.30 | 184.17 | 184.18 | 184.18 | 1,881 |
| 2026-04-07 | 175.00 | 175.00 | 172.02 | 174.00 | 174.00 | 640 |
| 2026-04-06 | 175.20 | 176.50 | 174.40 | 176.50 | 176.50 | 261 |
| 2026-04-01 | 176.51 | 180.30 | 176.51 | 178.50 | 178.50 | 1,341 |
| 2026-03-31 | 165.50 | 170.55 | 165.00 | 170.55 | 170.55 | 330 |
| 2026-03-30 | 162.25 | 162.25 | 157.40 | 158.93 | 158.93 | 446 |
| 2026-03-27 | 160.20 | 163.69 | 160.15 | 160.15 | 160.15 | 128 |
| 2026-03-26 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 73 |
| 2026-03-25 | 165.00 | 168.99 | 164.80 | 168.99 | 168.99 | 577 |
| 2026-03-24 | 157.24 | 159.18 | 154.51 | 158.30 | 158.30 | 617 |
| 2026-03-23 | 156.00 | 161.49 | 156.00 | 160.00 | 160.00 | 511 |
| 2026-03-20 | 156.00 | 156.00 | 152.00 | 152.00 | 152.00 | 1,841 |
| 2026-03-19 | 152.36 | 158.40 | 152.36 | 157.00 | 157.00 | 1,938 |
| 2026-03-18 | 170.80 | 172.00 | 167.82 | 167.93 | 167.93 | 2,529 |
| 2026-03-17 | 177.20 | 178.00 | 177.20 | 177.20 | 177.20 | 278 |
| 2026-03-16 | 176.30 | 176.30 | 172.75 | 176.00 | 176.00 | 1,621 |
| 2026-03-13 | 181.00 | 189.00 | 171.06 | 171.50 | 171.50 | 3,057 |
| 2026-03-12 | 185.10 | 185.70 | 181.50 | 185.00 | 185.00 | 2,958 |
| 2026-03-11 | 189.10 | 190.40 | 189.00 | 189.00 | 189.00 | 387 |
| 2026-03-10 | 197.90 | 199.30 | 197.90 | 199.30 | 199.30 | 321 |
| 2026-03-09 | 181.40 | 184.19 | 181.40 | 184.19 | 184.19 | 746 |
| 2026-03-06 | 186.00 | 190.99 | 184.00 | 184.00 | 184.00 | 2,097 |
| 2026-03-05 | 193.40 | 193.40 | 189.30 | 191.00 | 191.00 | 2,969 |
| 2026-03-04 | 207.20 | 207.96 | 207.20 | 207.96 | 207.96 | 118 |
| 2026-03-03 | 204.65 | 207.40 | 196.50 | 206.40 | 206.40 | 1,710 |
| 2026-03-02 | 220.10 | 220.10 | 218.00 | 218.00 | 218.00 | 1,797 |
| 2026-02-27 | 220.50 | 223.00 | 218.30 | 218.90 | 218.90 | 3,731 |
| 2026-02-26 | 210.50 | 215.00 | 209.00 | 215.00 | 215.00 | 564 |
| 2026-02-25 | 214.00 | 220.05 | 212.85 | 217.00 | 217.00 | 1,126 |
| 2026-02-24 | 210.00 | 211.85 | 207.20 | 211.00 | 211.00 | 1,311 |
| 2026-02-23 | 203.00 | 207.20 | 203.00 | 207.20 | 207.20 | 1,652 |
| 2026-02-20 | 197.00 | 199.15 | 197.00 | 199.15 | 199.15 | 1,326 |
| 2026-02-19 | 192.80 | 198.62 | 190.70 | 198.62 | 198.62 | 1,943 |
| 2026-02-18 | 195.50 | 195.50 | 195.00 | 195.00 | 195.00 | 1,109 |
| 2026-02-17 | 197.50 | 197.50 | 183.45 | 186.20 | 186.20 | 2,116 |
| 2026-02-16 | 197.00 | 201.50 | 197.00 | 197.00 | 197.00 | 7 |
| 2026-02-13 | 194.50 | 197.90 | 192.00 | 197.00 | 197.00 | 1,137 |
| 2026-02-12 | 206.80 | 206.80 | 198.70 | 198.70 | 198.70 | 129 |
| 2026-02-11 | 202.20 | 203.50 | 202.20 | 203.50 | 203.50 | 165 |
| 2026-02-10 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | 1,609 |
| 2026-02-09 | 205.45 | 207.54 | 205.45 | 207.24 | 207.24 | 2,931 |
| 2026-02-06 | 193.52 | 197.32 | 193.36 | 195.59 | 195.59 | 2,587 |
| 2026-02-05 | 187.41 | 188.40 | 185.82 | 188.40 | 188.40 | 429 |
| 2026-02-04 | 210.00 | 210.00 | 191.45 | 196.00 | 196.00 | 2,639 |
| 2026-02-03 | 208.10 | 214.20 | 208.10 | 213.18 | 213.18 | 756 |
| 2026-02-02 | 189.10 | 191.17 | 189.10 | 191.17 | 191.17 | 412 |
| 2026-01-30 | 202.00 | 202.00 | 190.00 | 192.99 | 192.99 | 1,772 |
| 2026-01-29 | 216.40 | 216.40 | 206.00 | 206.00 | 206.00 | 573 |
| 2026-01-28 | 193.00 | 195.00 | 193.00 | 195.00 | 195.00 | 351 |
| 2026-01-27 | 193.50 | 193.50 | 192.00 | 192.00 | 192.00 | 350 |
| 2026-01-26 | 187.70 | 190.40 | 187.00 | 189.40 | 189.40 | 5,377 |
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.