Sociedad Química y Minera de Chile S.A. (SQM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:19PM EDT. Market open.
Time Period:
Oct 14, 2023 - Oct 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 14, 2024 | 41.92 | 41.88 | 40.24 | 40.26 | 40.26 | 1,074,709 |
| Oct 11, 2024 | 42.74 | 43.44 | 42.29 | 42.43 | 42.43 | 1,588,800 |
| Oct 10, 2024 | 43.16 | 44.04 | 43.03 | 43.93 | 43.93 | 858,300 |
| Oct 09, 2024 | 42.84 | 43.54 | 42.66 | 43.30 | 43.30 | 1,506,400 |
| Oct 08, 2024 | 41.01 | 42.50 | 40.68 | 42.43 | 42.43 | 1,148,300 |
| Oct 07, 2024 | 42.60 | 43.32 | 41.85 | 42.66 | 42.66 | 1,585,600 |
| Oct 04, 2024 | 41.36 | 42.16 | 41.22 | 41.69 | 41.69 | 1,357,500 |
| Oct 03, 2024 | 40.46 | 40.69 | 39.70 | 40.44 | 40.44 | 1,078,200 |
| Oct 02, 2024 | 41.76 | 41.85 | 40.95 | 41.51 | 41.51 | 658,100 |
| Oct 01, 2024 | 41.36 | 41.68 | 40.65 | 41.42 | 41.42 | 686,200 |
| Sept 30, 2024 | 41.81 | 42.11 | 41.20 | 41.68 | 41.68 | 948,500 |
| Sept 27, 2024 | 42.00 | 42.38 | 41.26 | 41.68 | 41.68 | 1,054,200 |
| Sept 26, 2024 | 39.93 | 41.27 | 39.75 | 41.25 | 41.25 | 1,463,200 |
| Sept 25, 2024 | 39.34 | 39.46 | 38.44 | 38.45 | 38.45 | 725,100 |
| Sept 24, 2024 | 40.00 | 40.14 | 39.20 | 39.23 | 39.23 | 1,082,100 |
| Sept 23, 2024 | 37.62 | 38.40 | 37.20 | 37.88 | 37.88 | 912,300 |
| Sept 20, 2024 | 37.90 | 38.02 | 36.63 | 36.89 | 36.89 | 854,100 |
| Sept 19, 2024 | 38.87 | 38.87 | 38.05 | 38.21 | 38.21 | 645,400 |
| Sept 18, 2024 | 38.42 | 38.49 | 37.14 | 37.63 | 37.63 | 643,400 |
| Sept 17, 2024 | 38.22 | 38.75 | 38.06 | 38.42 | 38.42 | 933,600 |
| Sept 16, 2024 | 38.26 | 38.49 | 37.27 | 38.17 | 38.17 | 594,300 |
| Sept 13, 2024 | 38.33 | 38.82 | 38.10 | 38.23 | 38.23 | 996,000 |
| Sept 12, 2024 | 38.49 | 38.80 | 37.74 | 38.26 | 38.26 | 1,121,500 |
| Sept 11, 2024 | 38.86 | 39.10 | 37.57 | 38.37 | 38.37 | 2,615,100 |
| Sept 10, 2024 | 34.43 | 34.90 | 33.94 | 34.88 | 34.88 | 771,800 |
| Sept 09, 2024 | 34.32 | 34.94 | 34.32 | 34.59 | 34.59 | 606,400 |
| Sept 06, 2024 | 35.60 | 35.75 | 33.74 | 34.31 | 34.31 | 1,287,300 |
| Sept 05, 2024 | 36.64 | 36.75 | 35.79 | 35.82 | 35.82 | 966,000 |
| Sept 04, 2024 | 36.12 | 37.13 | 36.00 | 36.45 | 36.45 | 798,300 |
| Sept 03, 2024 | 37.94 | 37.94 | 36.25 | 36.37 | 36.37 | 1,324,000 |
| Aug 30, 2024 | 39.20 | 39.87 | 38.32 | 38.80 | 38.80 | 1,649,000 |
| Aug 29, 2024 | 37.48 | 39.27 | 37.10 | 38.79 | 38.79 | 984,700 |
| Aug 28, 2024 | 37.50 | 37.60 | 36.80 | 37.20 | 37.20 | 550,400 |
| Aug 27, 2024 | 38.03 | 38.27 | 37.50 | 37.57 | 37.57 | 822,400 |
| Aug 26, 2024 | 38.98 | 39.34 | 38.07 | 38.24 | 38.24 | 539,600 |
| Aug 23, 2024 | 37.84 | 38.93 | 37.71 | 38.64 | 38.64 | 955,900 |
| Aug 22, 2024 | 38.20 | 38.20 | 36.74 | 37.51 | 37.51 | 1,321,600 |
| Aug 21, 2024 | 37.81 | 38.54 | 36.94 | 38.45 | 38.45 | 1,534,400 |
| Aug 20, 2024 | 37.27 | 37.75 | 36.97 | 37.27 | 37.27 | 875,400 |
| Aug 19, 2024 | 37.28 | 37.78 | 36.58 | 37.53 | 37.53 | 885,900 |
| Aug 16, 2024 | 36.84 | 37.24 | 36.55 | 37.09 | 37.09 | 613,200 |
| Aug 15, 2024 | 36.46 | 37.37 | 36.17 | 36.97 | 36.97 | 730,200 |
| Aug 14, 2024 | 36.34 | 36.34 | 34.59 | 35.66 | 35.66 | 1,343,600 |
| Aug 13, 2024 | 35.21 | 36.50 | 35.05 | 36.39 | 36.39 | 1,023,200 |
| Aug 12, 2024 | 36.61 | 36.68 | 34.72 | 35.05 | 35.05 | 1,469,700 |
| Aug 09, 2024 | 37.29 | 37.82 | 36.21 | 36.58 | 36.58 | 1,149,400 |
| Aug 08, 2024 | 35.47 | 36.53 | 35.00 | 35.98 | 35.98 | 975,100 |
| Aug 07, 2024 | 35.48 | 35.80 | 34.72 | 34.76 | 34.76 | 1,298,900 |
| Aug 06, 2024 | 33.91 | 34.51 | 33.62 | 34.33 | 34.33 | 1,037,900 |
| Aug 05, 2024 | 32.99 | 35.03 | 32.24 | 33.88 | 33.88 | 1,967,300 |
| Aug 02, 2024 | 36.00 | 36.00 | 34.63 | 35.21 | 35.21 | 1,238,900 |
| Aug 01, 2024 | 37.90 | 38.67 | 36.16 | 36.63 | 36.63 | 1,638,700 |
| Jul 31, 2024 | 38.19 | 38.68 | 37.90 | 38.06 | 38.06 | 1,017,000 |
| Jul 30, 2024 | 37.74 | 38.23 | 37.46 | 37.73 | 37.73 | 742,200 |
| Jul 29, 2024 | 38.12 | 38.18 | 37.38 | 37.93 | 37.93 | 789,000 |
| Jul 26, 2024 | 38.63 | 38.90 | 37.77 | 38.33 | 38.33 | 769,300 |
| Jul 25, 2024 | 37.72 | 38.50 | 37.24 | 37.45 | 37.45 | 928,600 |
| Jul 24, 2024 | 38.50 | 38.76 | 37.31 | 37.81 | 37.81 | 1,619,300 |
| Jul 23, 2024 | 39.00 | 39.45 | 38.57 | 38.73 | 38.73 | 703,200 |
| Jul 22, 2024 | 40.29 | 40.29 | 39.06 | 39.73 | 39.73 | 750,000 |
| Jul 19, 2024 | 39.50 | 39.89 | 38.67 | 39.65 | 39.65 | 994,600 |
| Jul 18, 2024 | 40.96 | 41.65 | 39.42 | 39.64 | 39.64 | 1,533,600 |
| Jul 17, 2024 | 42.00 | 42.28 | 40.04 | 40.94 | 40.94 | 1,473,100 |
| Jul 16, 2024 | 41.85 | 42.65 | 41.18 | 42.62 | 42.62 | 703,700 |
| Jul 15, 2024 | 41.60 | 42.78 | 41.22 | 41.71 | 41.71 | 744,900 |
| Jul 12, 2024 | 42.56 | 42.88 | 42.18 | 42.82 | 42.82 | 770,000 |
| Jul 11, 2024 | 42.81 | 42.84 | 41.57 | 42.56 | 42.56 | 1,181,400 |
| Jul 10, 2024 | 40.32 | 42.16 | 40.32 | 41.62 | 41.62 | 950,800 |
| Jul 09, 2024 | 41.50 | 41.64 | 40.16 | 40.23 | 40.23 | 1,203,300 |
| Jul 08, 2024 | 41.41 | 41.90 | 41.26 | 41.50 | 41.50 | 484,800 |
| Jul 05, 2024 | 42.21 | 42.45 | 41.23 | 41.39 | 41.39 | 649,700 |
| Jul 03, 2024 | 41.17 | 42.79 | 40.93 | 42.25 | 42.25 | 695,400 |
| Jul 02, 2024 | 41.02 | 41.50 | 40.11 | 40.55 | 40.55 | 758,600 |
| Jul 01, 2024 | 40.75 | 41.50 | 40.14 | 40.37 | 40.37 | 789,300 |
| Jun 28, 2024 | 41.53 | 41.53 | 40.56 | 40.75 | 40.75 | 1,554,900 |
| Jun 27, 2024 | 42.37 | 42.37 | 41.03 | 41.48 | 41.48 | 929,600 |
| Jun 26, 2024 | 41.00 | 42.82 | 41.00 | 42.77 | 42.77 | 1,288,300 |
| Jun 25, 2024 | 40.96 | 41.19 | 39.98 | 40.23 | 40.23 | 1,172,700 |
| Jun 24, 2024 | 40.60 | 40.88 | 39.81 | 40.68 | 40.68 | 1,099,600 |
| Jun 21, 2024 | 40.49 | 41.46 | 40.30 | 40.77 | 40.77 | 1,514,300 |
| Jun 20, 2024 | 41.07 | 41.15 | 40.18 | 40.39 | 40.39 | 1,264,200 |
| Jun 18, 2024 | 42.00 | 42.59 | 41.10 | 41.56 | 41.56 | 971,000 |
| Jun 17, 2024 | 42.20 | 42.59 | 41.42 | 42.18 | 42.18 | 1,007,900 |
| Jun 14, 2024 | 43.01 | 43.15 | 41.52 | 42.42 | 42.42 | 1,366,400 |
| Jun 13, 2024 | 44.20 | 44.57 | 43.46 | 43.58 | 43.58 | 1,128,500 |
| Jun 12, 2024 | 46.14 | 46.40 | 44.15 | 44.39 | 44.39 | 1,001,500 |
| Jun 11, 2024 | 45.01 | 45.21 | 44.24 | 44.83 | 44.83 | 577,600 |
| Jun 10, 2024 | 45.22 | 45.90 | 44.81 | 45.86 | 45.86 | 547,300 |
| Jun 07, 2024 | 46.24 | 46.83 | 45.23 | 45.43 | 45.43 | 835,200 |
| Jun 06, 2024 | 46.36 | 47.10 | 46.11 | 47.07 | 47.07 | 619,700 |
| Jun 05, 2024 | 45.81 | 46.95 | 45.28 | 46.83 | 46.83 | 795,000 |
| Jun 04, 2024 | 45.55 | 45.99 | 45.24 | 45.54 | 45.54 | 731,100 |
| Jun 03, 2024 | 47.60 | 47.60 | 46.28 | 46.42 | 46.42 | 592,500 |
| May 31, 2024 | 47.19 | 48.21 | 46.06 | 46.70 | 46.70 | 1,126,000 |
| May 30, 2024 | 46.99 | 47.32 | 46.41 | 46.75 | 46.75 | 982,700 |
| May 29, 2024 | 48.62 | 48.90 | 46.97 | 47.01 | 47.01 | 941,700 |
| May 28, 2024 | 49.70 | 50.73 | 49.13 | 49.61 | 49.61 | 1,159,800 |
| May 24, 2024 | 48.59 | 49.72 | 48.17 | 49.45 | 49.45 | 1,396,700 |
| May 23, 2024 | 47.62 | 50.39 | 47.15 | 48.62 | 48.62 | 1,860,000 |
| May 22, 2024 | 46.70 | 47.73 | 46.46 | 47.51 | 47.51 | 1,138,900 |
| *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.