Sociedad Química y Minera de Chile S.A. (SQM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 43.81 | 44.65 | 43.63 | 44.14 | 44.14 | 859,200 |
| Apr 25, 2024 | 43.25 | 43.62 | 42.13 | 43.51 | 43.51 | 1,212,300 |
| Apr 24, 2024 | 44.01 | 44.81 | 42.74 | 43.27 | 43.27 | 2,556,300 |
| Apr 23, 2024 | 43.45 | 45.28 | 43.37 | 44.79 | 44.79 | 1,257,800 |
| Apr 22, 2024 | 44.60 | 44.98 | 42.80 | 43.99 | 43.99 | 1,241,300 |
| Apr 19, 2024 | 45.30 | 45.85 | 44.84 | 44.99 | 44.99 | 1,457,400 |
| Apr 18, 2024 | 46.02 | 46.54 | 45.59 | 45.81 | 45.81 | 1,144,500 |
| Apr 17, 2024 | 45.99 | 47.06 | 45.82 | 46.02 | 46.02 | 1,107,400 |
| Apr 16, 2024 | 45.91 | 46.45 | 45.52 | 45.53 | 45.53 | 827,800 |
| Apr 15, 2024 | 48.14 | 48.73 | 46.18 | 46.95 | 46.95 | 784,700 |
| Apr 12, 2024 | 50.84 | 51.12 | 47.92 | 47.94 | 47.94 | 990,800 |
| Apr 11, 2024 | 51.30 | 51.90 | 50.38 | 51.16 | 51.16 | 905,700 |
| Apr 10, 2024 | 50.15 | 51.49 | 49.78 | 51.15 | 51.15 | 1,206,800 |
| Apr 09, 2024 | 50.18 | 51.76 | 50.18 | 51.57 | 51.57 | 1,046,100 |
| Apr 08, 2024 | 48.98 | 50.66 | 48.08 | 49.81 | 49.81 | 1,358,200 |
| Apr 05, 2024 | 47.34 | 48.44 | 47.11 | 47.61 | 47.61 | 782,500 |
| Apr 04, 2024 | 50.13 | 50.45 | 47.51 | 47.83 | 47.83 | 1,190,800 |
| Apr 03, 2024 | 48.46 | 49.78 | 48.36 | 49.67 | 49.67 | 1,048,400 |
| Apr 02, 2024 | 47.78 | 48.60 | 47.63 | 48.12 | 48.12 | 815,100 |
| Apr 01, 2024 | 49.80 | 49.95 | 48.70 | 48.99 | 48.99 | 649,100 |
| Mar 28, 2024 | 49.10 | 49.66 | 48.22 | 49.16 | 49.16 | 844,300 |
| Mar 27, 2024 | 46.15 | 48.91 | 46.15 | 48.49 | 48.49 | 1,348,900 |
| Mar 26, 2024 | 46.36 | 47.11 | 45.86 | 45.86 | 45.86 | 960,600 |
| Mar 25, 2024 | 46.98 | 47.50 | 46.30 | 46.35 | 46.35 | 928,200 |
| Mar 22, 2024 | 48.71 | 49.06 | 47.77 | 47.97 | 47.97 | 878,100 |
| Mar 21, 2024 | 49.65 | 51.11 | 49.50 | 49.53 | 49.53 | 856,600 |
| Mar 20, 2024 | 47.83 | 51.23 | 47.75 | 50.51 | 50.51 | 1,034,500 |
| Mar 19, 2024 | 48.82 | 49.08 | 47.90 | 48.07 | 48.07 | 930,900 |
| Mar 18, 2024 | 51.65 | 51.65 | 50.00 | 50.17 | 50.17 | 1,008,900 |
| Mar 15, 2024 | 49.42 | 50.75 | 49.02 | 50.32 | 50.32 | 1,052,000 |
| Mar 14, 2024 | 49.03 | 49.58 | 48.26 | 49.03 | 49.03 | 1,127,600 |
| Mar 13, 2024 | 50.06 | 51.30 | 50.03 | 50.47 | 50.47 | 847,700 |
| Mar 12, 2024 | 49.75 | 50.40 | 48.99 | 49.92 | 49.92 | 1,583,600 |
| Mar 11, 2024 | 47.25 | 49.21 | 47.25 | 48.98 | 48.98 | 1,318,400 |
| Mar 08, 2024 | 47.97 | 48.08 | 46.00 | 46.03 | 46.03 | 976,500 |
| Mar 07, 2024 | 46.71 | 47.33 | 46.01 | 46.80 | 46.80 | 846,100 |
| Mar 06, 2024 | 46.14 | 47.33 | 45.01 | 46.43 | 46.43 | 1,779,700 |
| Mar 05, 2024 | 46.20 | 46.52 | 44.37 | 44.57 | 44.57 | 2,049,300 |
| Mar 04, 2024 | 50.61 | 50.61 | 47.85 | 48.13 | 48.13 | 1,900,500 |
| Mar 01, 2024 | 50.79 | 51.58 | 50.17 | 51.43 | 51.43 | 1,857,800 |
| Feb 29, 2024 | 47.66 | 51.55 | 47.55 | 49.72 | 49.72 | 3,305,300 |
| Feb 28, 2024 | 46.35 | 46.80 | 45.80 | 46.02 | 46.02 | 2,203,200 |
| Feb 27, 2024 | 44.66 | 46.04 | 44.66 | 45.65 | 45.65 | 2,473,800 |
| Feb 26, 2024 | 43.19 | 44.35 | 42.92 | 44.12 | 44.12 | 1,045,000 |
| Feb 23, 2024 | 43.12 | 44.48 | 42.86 | 43.67 | 43.67 | 1,780,400 |
| Feb 22, 2024 | 43.10 | 43.81 | 42.71 | 43.14 | 43.14 | 1,604,800 |
| Feb 21, 2024 | 42.60 | 43.73 | 42.35 | 42.92 | 42.92 | 1,483,500 |
| Feb 20, 2024 | 43.80 | 43.92 | 41.76 | 42.41 | 42.41 | 2,019,200 |
| Feb 16, 2024 | 42.38 | 43.80 | 42.07 | 43.37 | 43.37 | 1,806,500 |
| Feb 15, 2024 | 40.12 | 42.56 | 40.12 | 41.32 | 41.32 | 1,601,200 |
| Feb 14, 2024 | 40.70 | 41.28 | 40.27 | 40.40 | 40.40 | 951,500 |
| Feb 13, 2024 | 40.84 | 41.11 | 39.53 | 39.60 | 39.60 | 2,056,200 |
| Feb 12, 2024 | 40.19 | 42.70 | 40.18 | 41.75 | 41.75 | 1,635,300 |
| Feb 09, 2024 | 40.34 | 40.73 | 39.82 | 40.24 | 40.24 | 792,100 |
| Feb 08, 2024 | 40.59 | 40.64 | 39.74 | 40.45 | 40.45 | 1,182,000 |
| Feb 07, 2024 | 41.06 | 41.25 | 40.23 | 40.47 | 40.47 | 1,282,400 |
| Feb 06, 2024 | 40.00 | 40.98 | 39.90 | 40.52 | 40.52 | 2,007,700 |
| Feb 05, 2024 | 38.98 | 39.95 | 38.50 | 39.35 | 39.35 | 1,719,200 |
| Feb 02, 2024 | 41.20 | 41.33 | 40.07 | 40.64 | 40.64 | 1,996,300 |
| Feb 01, 2024 | 43.17 | 43.66 | 41.98 | 42.16 | 42.16 | 1,945,400 |
| Jan 31, 2024 | 43.79 | 44.15 | 42.07 | 42.07 | 42.07 | 3,182,200 |
| Jan 30, 2024 | 45.66 | 46.01 | 44.83 | 45.13 | 45.13 | 1,522,100 |
| Jan 29, 2024 | 46.50 | 46.57 | 45.52 | 46.02 | 46.02 | 1,952,700 |
| Jan 26, 2024 | 47.53 | 48.22 | 46.93 | 46.96 | 46.96 | 912,300 |
| Jan 25, 2024 | 48.51 | 48.86 | 46.53 | 47.28 | 47.28 | 1,600,700 |
| Jan 24, 2024 | 50.42 | 50.74 | 48.68 | 48.76 | 48.76 | 1,268,800 |
| Jan 23, 2024 | 48.83 | 49.44 | 48.09 | 48.42 | 48.42 | 1,412,200 |
| Jan 22, 2024 | 46.89 | 49.47 | 46.57 | 47.86 | 47.86 | 1,360,000 |
| Jan 19, 2024 | 48.06 | 48.35 | 46.57 | 47.88 | 47.88 | 1,667,100 |
| Jan 18, 2024 | 49.09 | 49.30 | 47.58 | 47.95 | 47.95 | 1,198,900 |
| Jan 17, 2024 | 48.05 | 49.01 | 47.24 | 48.62 | 48.62 | 1,730,900 |
| Jan 16, 2024 | 49.73 | 49.90 | 48.39 | 49.30 | 49.30 | 1,879,700 |
| Jan 12, 2024 | 49.99 | 50.95 | 48.31 | 48.65 | 48.65 | 1,510,400 |
| Jan 11, 2024 | 50.75 | 50.98 | 49.14 | 50.01 | 50.01 | 1,846,900 |
| Jan 10, 2024 | 51.49 | 52.42 | 49.52 | 50.40 | 50.40 | 3,127,800 |
| Jan 09, 2024 | 53.40 | 53.67 | 52.35 | 52.59 | 52.59 | 1,530,000 |
| Jan 08, 2024 | 53.80 | 54.30 | 53.51 | 54.06 | 54.06 | 1,201,800 |
| Jan 05, 2024 | 55.00 | 55.62 | 54.34 | 54.65 | 54.65 | 1,325,800 |
| Jan 04, 2024 | 57.44 | 57.44 | 55.09 | 55.20 | 55.20 | 1,697,900 |
| Jan 03, 2024 | 58.51 | 58.84 | 56.46 | 57.68 | 57.68 | 1,720,900 |
| Jan 02, 2024 | 59.30 | 60.45 | 58.35 | 59.44 | 59.44 | 1,132,500 |
| Dec 29, 2023 | 61.60 | 61.70 | 59.36 | 60.22 | 60.22 | 2,093,400 |
| Dec 28, 2023 | 64.09 | 64.62 | 61.84 | 61.91 | 61.91 | 2,388,600 |
| Dec 27, 2023 | 61.77 | 61.89 | 60.61 | 60.97 | 60.97 | 945,300 |
| Dec 26, 2023 | 61.20 | 61.53 | 60.29 | 61.29 | 61.29 | 793,500 |
| Dec 22, 2023 | 58.76 | 60.51 | 58.51 | 60.14 | 60.14 | 946,700 |
| Dec 21, 2023 | 58.48 | 58.78 | 57.61 | 58.51 | 58.51 | 1,191,600 |
| Dec 20, 2023 | 57.47 | 58.56 | 56.10 | 56.10 | 56.10 | 1,228,300 |
| Dec 19, 2023 | 59.19 | 59.80 | 57.71 | 57.98 | 57.98 | 1,417,800 |
| Dec 18, 2023 | 58.06 | 58.46 | 56.40 | 56.46 | 56.46 | 1,319,500 |
| Dec 15, 2023 | 56.62 | 57.87 | 56.04 | 57.23 | 57.23 | 2,578,600 |
| Dec 14, 2023 | 56.06 | 57.83 | 55.22 | 57.01 | 57.01 | 3,329,000 |
| Dec 13, 2023 | 50.92 | 54.60 | 50.66 | 54.43 | 54.43 | 2,731,500 |
| Dec 12, 2023 | 50.01 | 50.27 | 48.77 | 49.45 | 49.45 | 2,016,200 |
| Dec 11, 2023 | 50.15 | 50.44 | 49.32 | 50.25 | 50.25 | 2,169,000 |
| Dec 08, 2023 | 53.00 | 53.63 | 51.24 | 51.43 | 51.43 | 2,136,200 |
| Dec 07, 2023 | 51.10 | 52.88 | 50.86 | 52.00 | 52.00 | 2,067,700 |
| Dec 06, 2023 | 50.65 | 51.78 | 49.55 | 49.61 | 49.61 | 2,174,500 |
| Dec 06, 2023 | 0.503 Dividend | |||||
| Dec 05, 2023 | 49.00 | 49.71 | 48.86 | 48.99 | 48.49 | 1,874,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.