Southern Copper Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 130.16 | 130.16 | 129.20 | 129.20 | 129.20 | 338 |
| 2025-10-23 | 128.92 | 128.92 | 128.81 | 128.81 | 128.81 | 228 |
| 2025-10-22 | 125.50 | 127.05 | 125.50 | 127.05 | 127.05 | 283 |
| 2025-10-21 | 128.74 | 128.81 | 128.74 | 128.81 | 128.81 | 882 |
| 2025-10-20 | 134.60 | 134.60 | 134.00 | 134.60 | 134.60 | 451 |
| 2025-10-17 | 129.70 | 130.00 | 129.20 | 130.00 | 130.00 | 1,183 |
| 2025-10-16 | 133.00 | 135.12 | 133.00 | 133.70 | 133.70 | 3,133 |
| 2025-10-15 | 131.50 | 132.05 | 131.50 | 132.05 | 132.05 | 2,812 |
| 2025-10-14 | 132.41 | 132.41 | 132.41 | 132.41 | 132.41 | 1,281 |
| 2025-10-13 | 132.10 | 133.54 | 132.10 | 133.54 | 133.54 | 549 |
| 2025-10-10 | 125.84 | 125.84 | 125.71 | 125.71 | 125.71 | 197 |
| 2025-10-09 | 133.10 | 133.10 | 132.00 | 133.10 | 133.10 | 275 |
| 2025-10-07 | 127.61 | 127.61 | 127.25 | 127.25 | 127.25 | 1,136 |
| 2025-10-06 | 131.60 | 132.73 | 131.00 | 131.00 | 131.00 | 1,554 |
| 2025-10-03 | 128.15 | 129.49 | 128.15 | 128.50 | 128.50 | 1,225 |
| 2025-10-02 | 123.50 | 125.15 | 123.38 | 125.15 | 125.15 | 3,838 |
| 2025-10-01 | 122.95 | 122.95 | 122.50 | 122.70 | 122.70 | 995 |
| 2025-09-30 | 119.90 | 121.00 | 119.60 | 121.00 | 121.00 | 2,335 |
| 2025-09-29 | 120.10 | 122.00 | 120.10 | 121.36 | 121.36 | 3,795 |
| 2025-09-26 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 20 |
| 2025-09-25 | 116.50 | 118.50 | 116.50 | 118.50 | 118.50 | 2,582 |
| 2025-09-24 | 120.00 | 121.04 | 118.00 | 118.82 | 118.82 | 9,406 |
| 2025-09-23 | 111.61 | 111.65 | 110.27 | 110.27 | 110.27 | 1,865 |
| 2025-09-22 | 111.00 | 112.00 | 111.00 | 111.64 | 111.64 | 3,391 |
| 2025-09-19 | 108.58 | 110.80 | 108.58 | 109.75 | 109.75 | 4,344 |
| 2025-09-18 | 106.66 | 107.59 | 106.66 | 107.35 | 107.35 | 2,637 |
| 2025-09-17 | 107.47 | 109.12 | 107.24 | 107.24 | 107.24 | 2,486 |
| 2025-09-16 | 108.16 | 109.80 | 108.13 | 109.10 | 109.10 | 1,466 |
| 2025-09-15 | 107.21 | 110.03 | 107.21 | 109.78 | 109.78 | 3,100 |
| 2025-09-12 | 106.14 | 106.70 | 105.40 | 105.40 | 105.40 | 1,123 |
| 2025-09-11 | 103.55 | 105.46 | 103.55 | 105.46 | 105.46 | 1,783 |
| 2025-09-10 | 100.03 | 110.00 | 100.03 | 100.03 | 100.03 | 14 |
| 2025-09-09 | 105.40 | 105.40 | 100.03 | 100.03 | 100.03 | 4,058 |
| 2025-09-08 | 103.40 | 103.50 | 102.31 | 103.50 | 103.50 | 678 |
| 2025-09-05 | 103.25 | 103.25 | 102.20 | 103.00 | 103.00 | 3,595 |
| 2025-09-04 | 99.870 | 100.70 | 99.870 | 100.70 | 100.70 | 2,858 |
| 2025-09-03 | 100.70 | 101.21 | 100.45 | 100.76 | 100.76 | 11,589 |
| 2025-09-02 | 96.200 | 97.000 | 96.200 | 97.000 | 97.000 | 989 |
| 2025-08-29 | 97.000 | 97.000 | 96.000 | 96.000 | 96.000 | 15 |
| 2025-08-28 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 39 |
| 2025-08-27 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 192 |
| 2025-08-26 | 97.800 | 97.800 | 97.620 | 97.620 | 97.620 | 63 |
| 2025-08-25 | 97.620 | 97.620 | 97.620 | 97.620 | 97.620 | 164 |
| 2025-08-22 | 97.040 | 97.330 | 96.810 | 97.330 | 97.330 | 830 |
| 2025-08-21 | 93.650 | 93.850 | 92.650 | 93.850 | 93.850 | 16,283 |
| 2025-08-20 | 93.700 | 93.840 | 93.700 | 93.840 | 93.840 | 1,687 |
| 2025-08-19 | 96.000 | 96.000 | 94.000 | 94.250 | 94.250 | 557 |
| 2025-08-18 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 115 |
| 2025-08-15 | 97.000 | 97.000 | 96.000 | 96.000 | 96.000 | 328 |
| 2025-08-14 | 96.030 | 97.990 | 96.030 | 96.030 | 96.030 | 515 |
| 2025-08-13 | 99.099 | 99.099 | 97.792 | 97.792 | 97.792 | 602 |
| 2025-08-12 | 97.683 | 97.683 | 97.683 | 97.683 | 97.683 | 311 |
| 2025-08-11 | 98.277 | 98.277 | 95.436 | 96.872 | 96.872 | 1,365 |
| 2025-08-08 | 99.500 | 100.75 | 99.500 | 99.800 | 99.800 | 2,134 |
| 2025-08-07 | 97.500 | 97.700 | 97.500 | 97.500 | 97.500 | 572 |
| 2025-08-05 | 93.850 | 94.600 | 93.550 | 93.900 | 93.900 | 1,639 |
| 2025-08-04 | 92.700 | 93.250 | 92.460 | 93.250 | 93.250 | 1,144 |
| 2025-08-01 | 93.850 | 93.850 | 91.100 | 91.100 | 91.100 | 1,433 |
| 2025-07-31 | 93.800 | 93.850 | 93.800 | 93.850 | 93.850 | 778 |
| 2025-07-30 | 94.950 | 95.000 | 89.560 | 89.560 | 89.560 | 1,824 |
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.