Southern Copper Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 199.29 | 205.01 | 199.29 | 199.29 | 199.29 | 65 |
| 2026-10-15 | 195.00 | 203.00 | 193.70 | 203.00 | 203.00 | 1,185 |
| 2026-10-14 | 203.07 | 203.07 | 198.50 | 199.76 | 199.76 | 440 |
| 2026-10-13 | 206.00 | 206.50 | 205.00 | 206.50 | 206.50 | 247 |
| 2026-10-12 | 208.50 | 208.50 | 207.00 | 207.00 | 207.00 | 6,938 |
| 2026-10-09 | 212.00 | 212.00 | 201.85 | 208.50 | 208.50 | 1,245 |
| 2026-10-07 | 206.00 | 206.00 | 199.60 | 199.60 | 199.60 | 675 |
| 2026-10-06 | 204.31 | 210.12 | 200.51 | 206.00 | 206.00 | 270 |
| 2026-10-05 | 205.00 | 206.87 | 205.00 | 206.34 | 206.34 | 307 |
| 2026-10-02 | 205.40 | 205.40 | 204.00 | 204.80 | 204.80 | 523 |
| 2026-10-01 | 200.50 | 200.50 | 197.90 | 198.00 | 198.00 | 449 |
| 2026-09-30 | 202.51 | 210.00 | 202.51 | 203.58 | 203.58 | 1,486 |
| 2026-09-29 | 202.63 | 203.22 | 197.00 | 202.63 | 202.63 | 6 |
| 2026-09-28 | 200.00 | 202.56 | 200.00 | 202.56 | 202.56 | 159 |
| 2026-09-25 | 201.80 | 203.00 | 201.40 | 203.00 | 203.00 | 261 |
| 2026-09-24 | 200.75 | 201.40 | 200.00 | 200.75 | 200.75 | 201 |
| 2026-09-23 | 200.40 | 200.40 | 198.27 | 198.27 | 198.27 | 179 |
| 2026-09-22 | 201.00 | 207.00 | 201.00 | 205.10 | 205.10 | 1,358 |
| 2026-09-21 | 194.60 | 197.12 | 194.60 | 197.12 | 197.12 | 68 |
| 2026-09-18 | 196.00 | 196.00 | 194.00 | 195.00 | 195.00 | 67 |
| 2026-09-17 | 195.80 | 198.00 | 195.80 | 197.02 | 197.02 | 126 |
| 2026-09-16 | 192.42 | 192.42 | 188.00 | 191.60 | 191.60 | 1,020 |
| 2026-09-15 | 189.01 | 189.58 | 187.69 | 189.58 | 189.58 | 764 |
| 2026-09-14 | 188.51 | 189.70 | 184.83 | 189.01 | 189.01 | 757 |
| 2026-09-11 | 198.00 | 198.00 | 193.00 | 193.39 | 193.39 | 948 |
| 2026-09-10 | 207.00 | 207.00 | 194.00 | 194.33 | 194.33 | 1,587 |
| 2026-09-09 | 211.00 | 211.48 | 207.81 | 210.89 | 210.89 | 1,631 |
| 2026-09-08 | 210.00 | 211.30 | 208.62 | 209.18 | 209.18 | 250 |
| 2026-09-04 | 200.60 | 200.83 | 198.83 | 198.83 | 198.83 | 796 |
| 2026-09-03 | 203.16 | 203.60 | 199.66 | 199.66 | 199.66 | 1,301 |
| 2026-09-02 | 207.00 | 207.00 | 203.11 | 203.44 | 203.44 | 192 |
| 2026-09-01 | 205.80 | 205.80 | 202.00 | 202.00 | 202.00 | 480 |
| 2026-08-31 | 209.18 | 209.18 | 208.00 | 208.00 | 208.00 | 96 |
| 2026-08-28 | 211.25 | 213.00 | 209.95 | 209.95 | 209.95 | 366 |
| 2026-08-27 | 214.60 | 218.80 | 214.60 | 216.70 | 216.70 | 1,700 |
| 2026-08-26 | 219.70 | 219.70 | 213.39 | 213.39 | 213.39 | 1,272 |
| 2026-08-25 | 212.70 | 218.56 | 212.70 | 218.50 | 218.50 | 1,555 |
| 2026-08-24 | 219.05 | 219.05 | 211.40 | 212.61 | 212.61 | 2,988 |
| 2026-08-21 | 200.00 | 216.00 | 200.00 | 215.00 | 215.00 | 3,709 |
| 2026-08-20 | 195.70 | 199.20 | 195.70 | 199.20 | 199.20 | 1,643 |
| 2026-08-19 | 194.00 | 197.20 | 193.00 | 194.36 | 194.36 | 972 |
| 2026-08-18 | 189.00 | 189.00 | 186.28 | 187.00 | 187.00 | 668 |
| 2026-08-17 | 189.99 | 192.00 | 189.99 | 191.75 | 191.75 | 554 |
| 2026-08-14 | 187.50 | 195.98 | 186.40 | 186.40 | 186.40 | 86 |
| 2026-08-13 | 190.50 | 190.50 | 187.20 | 187.20 | 187.20 | 414 |
| 2026-08-12 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 25 |
| 2026-08-11 | 195.50 | 197.00 | 191.20 | 191.20 | 191.20 | 1,891 |
| 2026-08-10 | 197.63 | 201.43 | 194.67 | 198.12 | 198.12 | 5,936 |
| 2026-08-07 | 195.79 | 197.73 | 194.86 | 196.64 | 196.64 | 1,417 |
| 2026-08-05 | 200.00 | 200.00 | 197.01 | 199.00 | 199.00 | 4,967 |
| 2026-08-04 | 194.50 | 196.50 | 185.25 | 196.50 | 196.50 | 4,950 |
| 2026-08-03 | 180.00 | 187.89 | 180.00 | 186.20 | 186.20 | 245 |
| 2026-07-31 | 180.50 | 184.98 | 180.10 | 184.00 | 184.00 | 301 |
| 2026-07-30 | 182.75 | 184.30 | 182.75 | 184.30 | 184.30 | 2,375 |
| 2026-07-27 | 179.00 | 179.00 | 175.99 | 177.80 | 177.80 | 2,548 |
| 2026-07-24 | 179.00 | 180.80 | 179.00 | 179.50 | 179.50 | 574 |
| 2026-07-22 | 187.00 | 195.55 | 182.50 | 195.00 | 195.00 | 12,917 |
| 2026-07-21 | 182.60 | 186.55 | 182.45 | 185.00 | 185.00 | 5,783 |
| 2026-07-20 | 177.10 | 178.11 | 177.10 | 178.11 | 178.11 | 73 |
Page 1 of 1 · 59 trading days
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.