Southern Copper Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 178.17 | 184.00 | 178.17 | 183.23 | 183.23 | 3,243 |
| 2026-01-22 | 180.92 | 181.31 | 178.10 | 178.10 | 178.10 | 5,080 |
| 2026-01-21 | 185.00 | 185.00 | 183.30 | 183.30 | 183.30 | 406 |
| 2026-01-20 | 180.90 | 186.00 | 179.41 | 180.25 | 180.25 | 12,384 |
| 2026-01-19 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 9 |
| 2026-01-16 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 61 |
| 2026-01-15 | 180.00 | 184.00 | 180.00 | 182.15 | 182.15 | 475 |
| 2026-01-14 | 177.29 | 180.00 | 177.25 | 178.66 | 178.66 | 644 |
| 2026-01-13 | 174.00 | 176.98 | 173.80 | 176.98 | 176.98 | 857 |
| 2026-01-12 | 175.00 | 177.53 | 175.00 | 177.30 | 177.30 | 3,342 |
| 2026-01-09 | 166.25 | 169.99 | 166.25 | 169.99 | 169.99 | 412 |
| 2026-01-08 | 156.11 | 158.00 | 156.11 | 158.00 | 158.00 | 1,294 |
| 2026-01-07 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | 98 |
| 2026-01-06 | 158.30 | 161.29 | 158.30 | 159.00 | 159.00 | 3,723 |
| 2026-01-05 | 155.00 | 155.00 | 149.58 | 149.58 | 149.58 | 151 |
| 2026-01-02 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 234 |
| 2025-12-31 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 40 |
| 2025-12-30 | 146.33 | 146.50 | 146.30 | 146.50 | 146.50 | 10,947 |
| 2025-12-29 | 146.00 | 146.00 | 144.20 | 144.20 | 144.20 | 404 |
| 2025-12-26 | 150.55 | 150.80 | 149.00 | 149.00 | 149.00 | 1,457 |
| 2025-12-24 | 147.64 | 147.64 | 147.64 | 147.64 | 147.64 | 161 |
| 2025-12-23 | 148.50 | 148.70 | 148.50 | 148.70 | 148.70 | 350 |
| 2025-12-22 | 146.63 | 147.61 | 146.63 | 147.00 | 147.00 | 803 |
| 2025-12-19 | 143.01 | 144.01 | 142.00 | 142.00 | 142.00 | 82 |
| 2025-12-18 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 119 |
| 2025-12-17 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | 65 |
| 2025-12-16 | 141.25 | 141.25 | 141.10 | 141.10 | 141.10 | 2,004 |
| 2025-12-15 | 144.00 | 144.60 | 144.00 | 144.50 | 144.50 | 241 |
| 2025-12-12 | 149.00 | 153.49 | 148.30 | 148.30 | 148.30 | 55 |
| 2025-12-11 | 147.60 | 148.30 | 147.60 | 148.30 | 148.30 | 601 |
| 2025-12-10 | 141.00 | 141.00 | 140.00 | 140.39 | 140.39 | 504 |
| 2025-12-05 | 141.00 | 144.00 | 141.00 | 142.00 | 142.00 | 1,185 |
| 2025-12-04 | 138.53 | 138.53 | 138.53 | 138.53 | 138.53 | 148 |
| 2025-12-03 | 137.45 | 139.40 | 137.45 | 139.40 | 139.40 | 2,676 |
| 2025-12-02 | 133.81 | 134.54 | 133.81 | 133.81 | 133.81 | 137 |
| 2025-12-01 | 136.40 | 136.40 | 134.66 | 136.40 | 136.40 | 138 |
| 2025-11-28 | 134.10 | 134.65 | 134.10 | 134.65 | 134.65 | 908 |
| 2025-11-27 | 124.20 | 140.00 | 124.20 | 124.20 | 124.20 | 4 |
| 2025-11-26 | 134.70 | 134.70 | 124.20 | 124.20 | 124.20 | 27 |
| 2025-11-25 | 129.80 | 129.80 | 124.20 | 124.20 | 124.20 | 30 |
| 2025-11-21 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 4 |
| 2025-11-20 | 127.00 | 127.00 | 121.00 | 123.00 | 123.00 | 394 |
| 2025-11-19 | 125.53 | 125.53 | 124.01 | 124.01 | 124.01 | 2,335 |
| 2025-11-18 | 124.71 | 124.71 | 124.71 | 124.71 | 124.71 | 133 |
| 2025-11-17 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | 194 |
| 2025-11-14 | 132.00 | 132.00 | 131.20 | 131.20 | 131.20 | 484 |
| 2025-11-13 | 136.31 | 136.31 | 136.31 | 136.31 | 136.31 | 18 |
| 2025-11-12 | 136.31 | 136.31 | 136.31 | 136.31 | 136.31 | 50 |
| 2025-11-11 | 138.21 | 138.21 | 137.13 | 137.13 | 137.13 | 233 |
| 2025-11-10 | 137.42 | 138.82 | 137.42 | 137.83 | 137.83 | 613 |
| 2025-11-07 | 133.95 | 133.95 | 133.86 | 133.95 | 133.95 | 140 |
| 2025-11-06 | 137.50 | 137.66 | 137.50 | 137.66 | 137.66 | 287 |
| 2025-11-05 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | 190 |
| 2025-11-04 | 131.90 | 133.05 | 130.01 | 130.01 | 130.01 | 1,757 |
| 2025-11-03 | 137.40 | 138.45 | 135.50 | 138.45 | 138.45 | 59 |
| 2025-10-31 | 139.35 | 139.35 | 138.45 | 138.45 | 138.45 | 1,232 |
| 2025-10-30 | 141.00 | 141.00 | 138.90 | 140.00 | 140.00 | 1,758 |
| 2025-10-29 | 140.20 | 144.00 | 140.20 | 143.12 | 143.12 | 1,838 |
| 2025-10-28 | 130.70 | 139.59 | 130.70 | 138.20 | 138.20 | 1,926 |
| 2025-10-27 | 132.75 | 133.10 | 132.75 | 133.10 | 133.10 | 564 |
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.