Southern Copper Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 98.740 | 105.00 | 97.610 | 98.740 | 98.740 | 10 |
| 2025-07-24 | 98.850 | 98.850 | 98.740 | 98.740 | 98.740 | 529 |
| 2025-07-22 | 98.730 | 98.730 | 98.730 | 98.730 | 98.730 | 245 |
| 2025-07-21 | 97.900 | 98.750 | 97.900 | 98.550 | 98.550 | 1,496 |
| 2025-07-18 | 96.230 | 107.00 | 95.970 | 96.230 | 96.230 | 14 |
| 2025-07-17 | 96.000 | 96.510 | 96.000 | 96.230 | 96.230 | 1,185 |
| 2025-07-16 | 96.420 | 96.500 | 96.000 | 96.500 | 96.500 | 684 |
| 2025-07-15 | 98.600 | 98.600 | 96.400 | 96.420 | 96.420 | 2,354 |
| 2025-07-14 | 100.00 | 100.00 | 99.630 | 99.630 | 99.630 | 747 |
| 2025-07-11 | 101.60 | 101.60 | 101.40 | 101.60 | 101.60 | 378 |
| 2025-07-09 | 102.25 | 102.25 | 99.300 | 99.300 | 99.300 | 4,533 |
| 2025-07-08 | 103.57 | 108.00 | 103.25 | 103.28 | 103.28 | 2,307 |
| 2025-07-07 | 105.20 | 105.20 | 104.70 | 104.70 | 104.70 | 880 |
| 2025-07-03 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 9,885 |
| 2025-07-02 | 104.34 | 106.00 | 104.34 | 105.25 | 105.25 | 4,467 |
| 2025-07-01 | 102.25 | 102.25 | 101.50 | 101.50 | 101.50 | 660 |
| 2025-06-30 | 101.64 | 103.40 | 101.64 | 103.40 | 103.40 | 50 |
| 2025-06-27 | 103.40 | 103.40 | 102.50 | 103.40 | 103.40 | 868 |
| 2025-06-26 | 97.500 | 105.30 | 97.500 | 104.50 | 104.50 | 7,769 |
| 2025-06-25 | 96.500 | 96.500 | 96.500 | 96.500 | 96.500 | 509 |
| 2025-06-24 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 136 |
| 2025-06-23 | 93.470 | 93.470 | 93.470 | 93.470 | 93.470 | 466 |
| 2025-06-20 | 94.250 | 94.250 | 93.600 | 94.250 | 94.250 | 201 |
| 2025-06-17 | 96.610 | 96.610 | 95.050 | 95.050 | 95.050 | 1,425 |
| 2025-06-16 | 94.500 | 96.300 | 94.500 | 94.500 | 94.500 | 73 |
| 2025-06-13 | 95.500 | 95.500 | 94.500 | 94.500 | 94.500 | 302 |
| 2025-06-12 | 97.050 | 97.050 | 97.050 | 97.050 | 97.050 | 35 |
| 2025-06-11 | 97.050 | 97.050 | 96.800 | 97.050 | 97.050 | 249 |
| 2025-06-10 | 97.250 | 97.250 | 97.250 | 97.250 | 97.250 | 654 |
| 2025-06-09 | 96.700 | 98.220 | 96.700 | 98.220 | 98.220 | 622 |
| 2025-06-05 | 95.000 | 97.690 | 95.000 | 96.800 | 96.800 | 1,553 |
| 2025-06-04 | 92.750 | 94.000 | 92.750 | 93.500 | 93.500 | 1,939 |
| 2025-06-03 | 92.400 | 92.500 | 91.880 | 92.400 | 92.400 | 1,197 |
| 2025-06-02 | 93.000 | 93.000 | 91.900 | 92.750 | 92.750 | 1,291 |
| 2025-05-30 | 90.850 | 90.850 | 90.000 | 90.600 | 90.600 | 470 |
| 2025-05-29 | 91.700 | 91.700 | 91.700 | 91.700 | 91.700 | 13 |
| 2025-05-28 | 91.700 | 91.700 | 91.700 | 91.700 | 91.700 | 252 |
| 2025-05-27 | 93.200 | 93.200 | 92.650 | 92.650 | 92.650 | 207 |
| 2025-05-23 | 91.800 | 92.790 | 91.800 | 92.430 | 92.430 | 634 |
| 2025-05-22 | 89.500 | 90.450 | 89.500 | 90.450 | 90.450 | 683 |
| 2025-05-21 | 92.000 | 92.000 | 90.400 | 90.400 | 90.400 | 1,188 |
| 2025-05-20 | 91.990 | 91.990 | 91.700 | 91.990 | 91.990 | 140 |
| 2025-05-16 | 92.200 | 93.500 | 90.000 | 92.200 | 92.200 | 15 |
| 2025-05-15 | 92.200 | 92.200 | 92.200 | 92.200 | 92.200 | 117 |
| 2025-05-14 | 93.300 | 93.300 | 93.300 | 93.300 | 93.300 | 94 |
| 2025-05-13 | 93.500 | 93.660 | 93.500 | 93.660 | 93.660 | 462 |
| 2025-05-12 | 92.050 | 92.050 | 92.000 | 92.000 | 92.000 | 394 |
| 2025-05-09 | 89.060 | 89.060 | 89.060 | 89.060 | 89.060 | 623 |
| 2025-05-08 | 87.850 | 89.000 | 87.850 | 88.500 | 88.500 | 643 |
| 2025-05-07 | 88.000 | 88.000 | 87.700 | 87.800 | 87.800 | 485 |
| 2025-05-06 | 89.000 | 90.000 | 89.000 | 90.000 | 90.000 | 445 |
| 2025-05-05 | 89.900 | 89.900 | 89.400 | 89.400 | 89.400 | 161 |
| 2025-05-02 | 89.950 | 89.950 | 89.900 | 89.900 | 89.900 | 234 |
| 2025-04-30 | 87.236 | 88.227 | 87.236 | 88.227 | 88.227 | 917 |
| 2025-04-29 | 92.385 | 93.445 | 92.088 | 93.445 | 93.445 | 76 |
| 2025-04-28 | 93.574 | 93.574 | 93.445 | 93.445 | 93.445 | 30 |
| 2025-04-25 | 94.500 | 94.500 | 94.120 | 94.370 | 94.370 | 3,922 |
| 2025-04-24 | 94.000 | 96.000 | 94.000 | 96.000 | 96.000 | 848 |
| 2025-04-23 | 93.450 | 93.450 | 92.270 | 92.270 | 92.270 | 1,097 |
| 2025-04-22 | 88.500 | 88.580 | 88.500 | 88.580 | 88.580 | 608 |
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.