Southern Copper Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 95.140 | 95.140 | 95.140 | 95.140 | 95.140 | 100 |
| 2025-01-22 | 97.510 | 98.450 | 96.400 | 96.400 | 96.400 | 1,581 |
| 2025-01-21 | 98.150 | 99.000 | 98.020 | 98.020 | 98.020 | 621 |
| 2025-01-17 | 98.850 | 98.850 | 98.750 | 98.750 | 98.750 | 415 |
| 2025-01-14 | 94.800 | 95.130 | 94.800 | 95.000 | 95.000 | 13,016 |
| 2025-01-13 | 94.750 | 94.750 | 94.520 | 94.520 | 94.520 | 335 |
| 2025-01-10 | 95.010 | 95.010 | 95.010 | 95.010 | 95.010 | 111 |
| 2025-01-08 | 95.030 | 95.030 | 95.030 | 95.030 | 95.030 | 41 |
| 2025-01-07 | 94.860 | 94.860 | 93.900 | 93.900 | 93.900 | 143 |
| 2025-01-06 | 93.800 | 93.800 | 93.800 | 93.800 | 93.800 | 117 |
| 2025-01-03 | 92.000 | 92.680 | 91.500 | 92.680 | 92.680 | 585 |
| 2025-01-02 | 92.380 | 92.380 | 92.300 | 92.300 | 92.300 | 436 |
| 2024-12-30 | 91.250 | 92.080 | 91.250 | 92.000 | 92.000 | 716 |
| 2024-12-27 | 94.100 | 94.100 | 91.600 | 94.100 | 94.100 | 13 |
| 2024-12-26 | 94.800 | 94.800 | 94.100 | 94.100 | 94.100 | 113 |
| 2024-12-23 | 92.850 | 93.620 | 92.380 | 93.270 | 93.270 | 475 |
| 2024-12-20 | 91.750 | 91.750 | 91.750 | 91.750 | 91.750 | 1 |
| 2024-12-19 | 92.900 | 92.900 | 91.750 | 91.750 | 91.750 | 1,292 |
| 2024-12-18 | 96.540 | 96.820 | 93.000 | 93.000 | 93.000 | 1,316 |
| 2024-12-17 | 97.000 | 100.00 | 95.760 | 96.300 | 96.300 | 1,542 |
| 2024-12-16 | 98.550 | 99.990 | 97.320 | 97.320 | 97.320 | 1,390 |
| 2024-12-13 | 100.00 | 100.00 | 99.760 | 99.760 | 99.760 | 732 |
| 2024-12-12 | 101.58 | 101.58 | 101.50 | 101.50 | 101.50 | 728 |
| 2024-12-11 | 102.17 | 104.15 | 102.17 | 104.15 | 104.15 | 1,873 |
| 2024-12-10 | 103.81 | 103.81 | 103.28 | 103.80 | 103.80 | 460 |
| 2024-12-06 | 100.15 | 100.15 | 99.950 | 99.950 | 99.950 | 372 |
| 2024-12-05 | 99.970 | 100.30 | 99.970 | 100.30 | 100.30 | 492 |
| 2024-12-04 | 101.00 | 101.58 | 100.56 | 101.20 | 101.20 | 1,903 |
| 2024-12-03 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | 1,549 |
| 2024-12-02 | 100.00 | 100.00 | 99.150 | 100.00 | 100.00 | 216 |
| 2024-11-29 | 100.00 | 100.90 | 100.00 | 100.90 | 100.90 | 438 |
| 2024-11-28 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 30 |
| 2024-11-27 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 62 |
| 2024-11-26 | 100.35 | 100.35 | 98.000 | 98.000 | 98.000 | 210 |
| 2024-11-25 | 100.01 | 101.50 | 100.01 | 101.44 | 101.44 | 1,338 |
| 2024-11-22 | 100.55 | 100.55 | 99.260 | 99.350 | 99.350 | 1,555 |
| 2024-11-21 | 100.80 | 101.00 | 100.80 | 101.00 | 101.00 | 367 |
| 2024-11-20 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | 332 |
| 2024-11-19 | 101.00 | 103.68 | 101.00 | 103.68 | 103.68 | 903 |
| 2024-11-18 | 100.20 | 101.45 | 100.20 | 101.45 | 101.45 | 1,541 |
| 2024-11-15 | 100.20 | 100.20 | 99.200 | 99.200 | 99.200 | 471 |
| 2024-11-14 | 100.40 | 100.40 | 100.15 | 100.20 | 100.20 | 294 |
| 2024-11-13 | 101.50 | 101.50 | 101.00 | 101.00 | 101.00 | 235 |
| 2024-11-12 | 102.48 | 102.60 | 102.30 | 102.30 | 102.30 | 1,197 |
| 2024-11-11 | 106.50 | 106.50 | 104.00 | 104.80 | 104.80 | 730 |
| 2024-11-08 | 110.00 | 110.00 | 107.00 | 107.10 | 107.10 | 974 |
| 2024-11-07 | 110.00 | 116.00 | 110.00 | 110.00 | 110.00 | 10 |
| 2024-11-06 | 109.50 | 110.60 | 106.90 | 110.00 | 110.00 | 1,431 |
| 2024-11-05 | 111.01 | 114.90 | 108.88 | 111.01 | 111.01 | 20 |
| 2024-11-04 | 111.31 | 111.31 | 109.82 | 111.01 | 111.01 | 6,642 |
| 2024-10-31 | 109.58 | 109.58 | 109.50 | 109.50 | 109.50 | 188 |
| 2024-10-30 | 113.80 | 113.80 | 111.80 | 112.24 | 112.24 | 483 |
| 2024-10-29 | 115.00 | 115.00 | 114.50 | 114.83 | 114.83 | 309 |
| 2024-10-28 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | 41 |
| 2024-10-24 | 113.82 | 113.82 | 113.82 | 113.82 | 113.82 | 100 |
| 2024-10-23 | 112.00 | 114.40 | 112.00 | 113.82 | 113.82 | 354 |
| 2024-10-22 | 113.78 | 113.78 | 113.17 | 113.45 | 113.45 | 2,456 |
| 2024-10-21 | 113.07 | 114.00 | 111.50 | 111.69 | 111.69 | 479 |
| 2024-10-18 | 112.77 | 112.77 | 112.77 | 112.77 | 112.77 | 167 |
| 2024-10-17 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | 91 |
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.