Southern Copper Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-16 | 112.55 | 112.55 | 112.45 | 112.45 | 112.45 | 106 |
| 2024-10-15 | 113.15 | 113.15 | 111.00 | 111.00 | 111.00 | 866 |
| 2024-10-14 | 116.50 | 117.57 | 116.50 | 117.57 | 117.57 | 618 |
| 2024-10-11 | 116.06 | 118.00 | 116.06 | 118.00 | 118.00 | 4,082 |
| 2024-10-10 | 116.99 | 116.99 | 116.15 | 116.15 | 116.15 | 436 |
| 2024-10-09 | 111.00 | 112.10 | 111.00 | 112.10 | 112.10 | 401 |
| 2024-10-07 | 117.55 | 117.55 | 117.45 | 117.45 | 117.45 | 1,950 |
| 2024-10-04 | 117.05 | 117.05 | 116.65 | 116.65 | 116.65 | 1,434 |
| 2024-10-03 | 115.00 | 115.15 | 115.00 | 115.15 | 115.15 | 287 |
| 2024-10-02 | 117.62 | 117.62 | 117.62 | 117.62 | 117.62 | 129 |
| 2024-10-01 | 116.57 | 117.60 | 116.57 | 117.60 | 117.60 | 775 |
| 2024-09-30 | 117.19 | 117.19 | 117.19 | 117.19 | 117.19 | 300 |
| 2024-09-27 | 118.75 | 118.75 | 118.00 | 118.00 | 118.00 | 1,263 |
| 2024-09-26 | 119.00 | 120.99 | 119.00 | 120.40 | 120.40 | 2,871 |
| 2024-09-25 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | 1 |
| 2024-09-24 | 108.10 | 114.00 | 108.10 | 113.60 | 113.60 | 6,346 |
| 2024-09-23 | 105.50 | 106.00 | 105.50 | 105.95 | 105.95 | 3,865 |
| 2024-09-20 | 103.00 | 103.80 | 103.00 | 103.80 | 103.80 | 88 |
| 2024-09-19 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | 240 |
| 2024-09-18 | 99.990 | 99.990 | 99.990 | 99.990 | 99.990 | 100 |
| 2024-09-17 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 100 |
| 2024-09-16 | 99.990 | 99.990 | 99.400 | 99.400 | 99.400 | 83 |
| 2024-09-13 | 99.500 | 99.650 | 99.380 | 99.440 | 99.440 | 2,271 |
| 2024-09-12 | 99.000 | 99.000 | 98.180 | 98.180 | 98.180 | 619 |
| 2024-09-11 | 95.500 | 96.700 | 95.500 | 96.700 | 96.700 | 780 |
| 2024-09-10 | 94.150 | 94.400 | 94.150 | 94.310 | 94.310 | 1,689 |
| 2024-09-09 | 95.150 | 95.150 | 95.150 | 95.150 | 95.150 | 122 |
| 2024-09-06 | 94.500 | 94.500 | 94.500 | 94.500 | 94.500 | 51 |
| 2024-09-04 | 96.850 | 97.320 | 96.700 | 96.700 | 96.700 | 1,470 |
| 2024-09-03 | 100.00 | 100.00 | 96.020 | 96.500 | 96.500 | 6,329 |
| 2024-08-29 | 100.15 | 100.15 | 100.15 | 100.15 | 100.15 | 41 |
| 2024-08-27 | 106.48 | 106.48 | 105.69 | 105.69 | 105.69 | 1,838 |
| 2024-08-26 | 105.13 | 105.13 | 105.13 | 105.13 | 105.13 | 104 |
| 2024-08-23 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 6 |
| 2024-08-21 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | 247 |
| 2024-08-20 | 105.40 | 105.40 | 103.10 | 103.50 | 103.50 | 223 |
| 2024-08-19 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | 400 |
| 2024-08-16 | 104.90 | 104.90 | 104.65 | 104.65 | 104.65 | 447 |
| 2024-08-15 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 30 |
| 2024-08-14 | 101.00 | 101.47 | 101.00 | 101.47 | 101.47 | 618 |
| 2024-08-13 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 43 |
| 2024-08-12 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | 34 |
| 2024-08-09 | 99.250 | 99.550 | 99.100 | 99.410 | 99.410 | 7,496 |
| 2024-08-08 | 99.393 | 99.393 | 98.946 | 99.045 | 99.045 | 261 |
| 2024-08-07 | 99.443 | 99.443 | 96.659 | 96.659 | 96.659 | 1,340 |
| 2024-08-05 | 95.247 | 96.062 | 95.247 | 96.062 | 96.062 | 934 |
| 2024-08-02 | 100.00 | 100.00 | 98.000 | 98.800 | 98.800 | 1,728 |
| 2024-08-01 | 103.70 | 103.70 | 101.50 | 101.75 | 101.75 | 18,843 |
| 2024-07-31 | 106.28 | 106.85 | 106.28 | 106.85 | 106.85 | 660 |
| 2024-07-30 | 102.00 | 102.00 | 101.00 | 101.10 | 101.10 | 411 |
| 2024-07-26 | 104.01 | 104.01 | 104.01 | 104.01 | 104.01 | 20 |
| 2024-07-25 | 103.30 | 104.25 | 103.00 | 104.25 | 104.25 | 7,770 |
| 2024-07-24 | 104.80 | 105.08 | 104.80 | 104.90 | 104.90 | 378 |
| 2024-07-22 | 104.20 | 104.50 | 104.20 | 104.30 | 104.30 | 257 |
| 2024-07-19 | 104.90 | 104.90 | 104.16 | 104.16 | 104.16 | 351 |
| 2024-07-18 | 107.75 | 107.75 | 104.15 | 104.15 | 104.15 | 1,946 |
| 2024-07-17 | 110.02 | 110.02 | 110.02 | 110.02 | 110.02 | 119 |
| 2024-07-16 | 109.70 | 110.00 | 109.70 | 110.00 | 110.00 | 401 |
| 2024-07-15 | 114.00 | 114.00 | 112.80 | 113.00 | 113.00 | 743 |
| 2024-07-11 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 228 |
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.