Sociedad Química y Minera de Chile S.A. (SQM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 07, 2023 | - | - | - | - | - | - |
| Feb 06, 2023 | 96.25 | 96.85 | 94.49 | 95.06 | 95.06 | 1,282,900 |
| Feb 03, 2023 | 95.95 | 97.94 | 95.25 | 97.09 | 97.09 | 1,546,200 |
| Feb 02, 2023 | 98.25 | 98.66 | 95.11 | 97.74 | 97.74 | 1,322,700 |
| Feb 01, 2023 | 97.44 | 97.79 | 94.84 | 96.60 | 96.60 | 1,120,200 |
| Jan 31, 2023 | 96.19 | 97.66 | 95.84 | 97.54 | 97.54 | 1,232,600 |
| Jan 30, 2023 | 94.05 | 95.93 | 93.77 | 95.65 | 95.65 | 1,135,100 |
| Jan 27, 2023 | 93.58 | 94.73 | 92.62 | 94.61 | 94.61 | 886,400 |
| Jan 26, 2023 | 94.00 | 95.19 | 92.96 | 93.90 | 93.90 | 1,030,900 |
| Jan 25, 2023 | 90.69 | 92.82 | 89.86 | 92.49 | 92.49 | 1,001,000 |
| Jan 24, 2023 | 90.07 | 92.98 | 89.51 | 92.91 | 92.91 | 938,000 |
| Jan 23, 2023 | 87.60 | 91.15 | 87.47 | 90.31 | 90.31 | 2,157,600 |
| Jan 20, 2023 | 85.52 | 87.13 | 85.27 | 85.98 | 85.98 | 1,536,000 |
| Jan 19, 2023 | 83.59 | 84.25 | 82.14 | 84.11 | 84.11 | 1,036,900 |
| Jan 18, 2023 | 85.85 | 87.91 | 84.67 | 84.80 | 84.80 | 1,440,300 |
| Jan 17, 2023 | 84.61 | 85.94 | 83.50 | 84.54 | 84.54 | 1,595,800 |
| Jan 13, 2023 | 82.22 | 83.90 | 81.54 | 83.67 | 83.67 | 1,318,900 |
| Jan 12, 2023 | 87.20 | 87.61 | 83.83 | 85.06 | 85.06 | 1,403,600 |
| Jan 11, 2023 | 81.61 | 85.16 | 81.44 | 84.41 | 84.41 | 1,453,900 |
| Jan 10, 2023 | 81.91 | 82.72 | 79.86 | 79.92 | 79.92 | 1,391,200 |
| Jan 09, 2023 | 81.40 | 84.39 | 80.90 | 81.91 | 81.91 | 1,463,300 |
| Jan 06, 2023 | 80.39 | 80.65 | 77.71 | 79.68 | 79.68 | 913,400 |
| Jan 05, 2023 | 78.27 | 79.42 | 77.56 | 78.50 | 78.50 | 1,037,200 |
| Jan 04, 2023 | 77.40 | 78.48 | 76.16 | 78.19 | 78.19 | 1,648,400 |
| Jan 03, 2023 | 81.21 | 81.59 | 75.81 | 76.77 | 76.77 | 1,669,000 |
| Dec 30, 2022 | 78.19 | 80.55 | 78.10 | 79.84 | 79.84 | 841,600 |
| Dec 29, 2022 | 78.31 | 79.62 | 78.07 | 78.88 | 78.88 | 1,702,300 |
| Dec 28, 2022 | 77.85 | 78.77 | 76.01 | 76.66 | 76.66 | 2,180,400 |
| Dec 27, 2022 | 81.59 | 81.62 | 76.64 | 77.77 | 77.77 | 2,270,300 |
| Dec 23, 2022 | 82.08 | 82.48 | 80.94 | 82.15 | 82.15 | 859,700 |
| Dec 22, 2022 | 83.99 | 83.99 | 80.21 | 82.25 | 82.25 | 1,820,600 |
| Dec 21, 2022 | 86.52 | 86.72 | 83.64 | 84.34 | 84.34 | 1,244,700 |
| Dec 20, 2022 | 83.80 | 85.90 | 83.62 | 85.25 | 85.25 | 1,047,900 |
| Dec 19, 2022 | 85.77 | 85.77 | 83.02 | 83.88 | 83.88 | 1,591,300 |
| Dec 16, 2022 | 84.30 | 85.50 | 83.21 | 85.25 | 85.25 | 1,695,900 |
| Dec 15, 2022 | 85.53 | 87.95 | 83.82 | 84.85 | 84.85 | 2,875,400 |
| Dec 14, 2022 | 93.00 | 93.51 | 89.80 | 89.97 | 89.97 | 1,864,200 |
| Dec 13, 2022 | 96.56 | 96.85 | 93.37 | 93.85 | 93.85 | 1,086,700 |
| Dec 12, 2022 | 91.59 | 93.94 | 91.17 | 92.93 | 92.93 | 1,081,300 |
| Dec 09, 2022 | 91.31 | 92.13 | 90.66 | 91.45 | 91.45 | 838,000 |
| Dec 08, 2022 | 93.13 | 94.49 | 91.07 | 91.55 | 91.55 | 859,600 |
| Dec 07, 2022 | 93.99 | 96.61 | 93.27 | 95.45 | 95.45 | 1,174,700 |
| Dec 06, 2022 | 96.20 | 96.50 | 91.81 | 94.03 | 94.03 | 2,270,700 |
| Dec 05, 2022 | 99.43 | 100.31 | 95.10 | 95.14 | 95.14 | 1,857,600 |
| Dec 02, 2022 | 96.60 | 101.73 | 95.83 | 99.85 | 99.85 | 1,859,200 |
| Dec 01, 2022 | 100.34 | 100.50 | 96.63 | 97.12 | 97.12 | 1,689,200 |
| Nov 30, 2022 | 96.70 | 99.16 | 94.14 | 99.16 | 99.16 | 2,363,900 |
| Nov 29, 2022 | 93.73 | 96.67 | 93.08 | 94.57 | 94.57 | 1,767,500 |
| Nov 28, 2022 | 91.80 | 92.62 | 90.83 | 91.00 | 91.00 | 1,642,900 |
| Nov 25, 2022 | 96.17 | 96.36 | 91.48 | 92.62 | 92.62 | 2,448,200 |
| Nov 23, 2022 | 97.70 | 99.87 | 97.08 | 99.38 | 99.38 | 1,139,800 |
| Nov 22, 2022 | 99.93 | 100.34 | 95.33 | 97.14 | 97.14 | 2,539,300 |
| Nov 21, 2022 | 92.69 | 100.26 | 91.92 | 98.81 | 98.81 | 2,855,600 |
| Nov 18, 2022 | 91.91 | 92.49 | 90.00 | 90.23 | 90.23 | 1,739,800 |
| Nov 17, 2022 | 100.26 | 100.26 | 90.23 | 90.62 | 90.62 | 4,472,700 |
| Nov 16, 2022 | 103.80 | 103.96 | 98.93 | 99.82 | 99.82 | 1,860,800 |
| Nov 15, 2022 | 104.00 | 104.00 | 98.76 | 102.50 | 102.50 | 2,810,400 |
| Nov 14, 2022 | 110.10 | 110.10 | 104.69 | 104.98 | 104.98 | 2,001,900 |
| Nov 11, 2022 | 109.28 | 112.35 | 109.28 | 111.03 | 111.03 | 1,404,900 |
| Nov 10, 2022 | 108.86 | 109.44 | 106.48 | 107.75 | 107.75 | 1,403,600 |
| Nov 09, 2022 | 105.02 | 107.73 | 102.65 | 103.23 | 103.23 | 1,380,300 |
| Nov 08, 2022 | 101.71 | 107.18 | 100.61 | 107.12 | 107.12 | 2,016,100 |
| Nov 07, 2022 | 98.02 | 98.58 | 96.45 | 98.02 | 98.02 | 1,500,800 |
| Nov 04, 2022 | 99.00 | 99.44 | 96.32 | 96.70 | 96.70 | 1,104,100 |
| Nov 03, 2022 | 88.75 | 96.06 | 87.87 | 94.38 | 94.38 | 1,605,800 |
| Nov 02, 2022 | 94.75 | 95.52 | 91.46 | 91.51 | 91.51 | 1,555,100 |
| Nov 01, 2022 | 95.99 | 96.56 | 93.09 | 93.76 | 93.76 | 1,090,300 |
| Oct 31, 2022 | 95.00 | 95.42 | 91.14 | 93.68 | 93.68 | 2,464,100 |
| Oct 28, 2022 | 96.13 | 96.33 | 93.47 | 95.16 | 95.16 | 1,385,100 |
| Oct 27, 2022 | 97.64 | 98.41 | 95.92 | 96.80 | 96.80 | 1,199,700 |
| Oct 26, 2022 | 96.82 | 98.86 | 96.10 | 97.34 | 97.34 | 1,843,800 |
| Oct 25, 2022 | 91.27 | 97.14 | 91.27 | 96.71 | 96.71 | 1,376,900 |
| Oct 24, 2022 | 94.00 | 94.00 | 90.20 | 91.78 | 91.78 | 1,242,000 |
| Oct 21, 2022 | 88.86 | 94.55 | 88.86 | 94.08 | 94.08 | 1,181,700 |
| Oct 20, 2022 | 90.40 | 91.47 | 88.58 | 89.02 | 89.02 | 1,173,000 |
| Oct 19, 2022 | 87.69 | 91.38 | 87.17 | 90.15 | 90.15 | 1,232,100 |
| Oct 18, 2022 | 91.09 | 91.66 | 87.55 | 89.35 | 89.35 | 1,600,800 |
| Oct 17, 2022 | 85.00 | 88.10 | 84.21 | 87.58 | 87.58 | 1,401,200 |
| Oct 14, 2022 | 88.01 | 89.17 | 82.44 | 82.64 | 82.64 | 1,626,300 |
| Oct 13, 2022 | 80.50 | 88.40 | 80.25 | 86.37 | 86.37 | 3,811,600 |
| Oct 12, 2022 | 90.15 | 90.29 | 83.04 | 83.12 | 83.12 | 2,687,500 |
| Oct 11, 2022 | 91.00 | 91.34 | 87.83 | 90.74 | 90.74 | 1,009,000 |
| Oct 10, 2022 | 91.06 | 93.21 | 90.24 | 91.88 | 91.88 | 890,600 |
| Oct 07, 2022 | 92.66 | 93.73 | 89.33 | 90.05 | 90.05 | 1,568,000 |
| Oct 06, 2022 | 93.00 | 95.56 | 93.00 | 94.04 | 94.04 | 1,199,500 |
| Oct 05, 2022 | 95.80 | 96.58 | 92.29 | 93.24 | 93.24 | 1,113,800 |
| Oct 04, 2022 | 96.16 | 98.00 | 95.80 | 97.49 | 97.49 | 1,221,300 |
| Oct 03, 2022 | 92.89 | 93.53 | 90.53 | 92.51 | 92.51 | 1,215,500 |
| Sept 30, 2022 | 90.43 | 93.57 | 89.36 | 90.75 | 90.75 | 1,035,500 |
| Sept 29, 2022 | 92.53 | 93.52 | 88.85 | 90.79 | 90.79 | 1,516,000 |
| Sept 28, 2022 | 93.68 | 95.62 | 91.02 | 95.33 | 95.33 | 1,477,900 |
| Sept 27, 2022 | 95.28 | 97.39 | 93.45 | 94.22 | 94.22 | 1,395,500 |
| Sept 26, 2022 | 92.91 | 95.52 | 91.74 | 91.81 | 91.81 | 1,163,300 |
| Sept 23, 2022 | 95.20 | 96.06 | 93.23 | 93.95 | 93.95 | 1,543,200 |
| Sept 22, 2022 | 104.79 | 106.30 | 98.25 | 98.27 | 98.27 | 1,803,100 |
| Sept 21, 2022 | 104.75 | 106.80 | 103.60 | 103.61 | 103.61 | 1,186,100 |
| Sept 20, 2022 | 105.87 | 106.12 | 103.88 | 104.66 | 104.66 | 1,229,700 |
| Sept 19, 2022 | 103.10 | 107.70 | 102.88 | 107.03 | 107.03 | 1,239,800 |
| Sept 16, 2022 | 102.51 | 105.93 | 102.15 | 104.15 | 104.15 | 1,703,100 |
| Sept 15, 2022 | 111.54 | 112.70 | 103.71 | 104.52 | 104.52 | 1,924,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
