Canada markets open in 2 hours 10 minutes

Sociedad Química y Minera de Chile S.A. (SQM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
52.51-1.03 (-1.92%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr. 12, 202153.5553.5552.1652.5152.511,115,800
Apr. 09, 202153.2753.5653.0653.5453.54553,300
Apr. 08, 202152.7753.5552.6253.5053.50746,200
Apr. 07, 202154.0054.0052.2852.7552.751,081,800
Apr. 06, 202154.0754.4653.5153.8453.84826,300
Apr. 05, 202155.2555.3653.6153.8253.82478,300
Apr. 01, 202153.9054.6753.5954.2854.28883,900
Mar. 31, 202154.1754.1752.7653.0753.071,113,400
Mar. 30, 202151.1853.5350.8853.3853.381,320,700
Mar. 29, 202152.2552.5951.0351.1351.13768,200
Mar. 26, 202153.3754.1851.3652.4652.46480,600
Mar. 25, 202150.9953.2050.6252.5952.591,229,200
Mar. 24, 202152.5553.1351.8151.9651.96678,500
Mar. 23, 202153.9253.9251.6452.0852.08739,100
Mar. 22, 202155.0655.2053.4054.0854.08688,300
Mar. 19, 202154.0055.0953.0854.5454.54996,600
Mar. 18, 202155.6356.4053.3353.7953.79807,600
Mar. 17, 202154.4756.2854.2155.9855.98496,700
Mar. 16, 202157.5058.2854.6255.3855.38875,900
Mar. 15, 202157.2957.8056.7257.1157.11736,100
Mar. 12, 202157.0657.3655.5057.0057.00793,100
Mar. 11, 202155.8558.0955.8557.7157.711,906,400
Mar. 10, 202154.4255.2053.2254.9054.901,199,500
Mar. 09, 202150.7252.9450.5052.3852.38910,800
Mar. 08, 202150.6051.0149.7749.7949.79935,900
Mar. 05, 202151.8152.5445.2051.0451.042,123,800
Mar. 04, 202153.7554.0450.2550.4650.462,961,900
Mar. 03, 202155.8456.0254.3454.4654.46957,300
Mar. 02, 202155.3656.8855.2056.0756.07857,600
Mar. 01, 202154.9156.4654.7354.8354.83858,300
Feb. 26, 202154.5454.6052.8853.6053.601,207,500
Feb. 25, 202156.9257.5854.5854.8354.831,378,800
Feb. 24, 202156.8758.3456.6757.9657.961,133,100
Feb. 23, 202156.8257.0854.0156.7456.743,231,500
Feb. 22, 202155.3558.6355.2558.0158.011,925,600
Feb. 19, 202154.0056.6153.7956.2356.231,382,300
Feb. 18, 202154.3654.6752.5553.0153.011,226,300
Feb. 17, 202156.6156.7154.2455.6355.631,288,400
Feb. 16, 202158.7060.4757.3557.4657.461,824,000
Feb. 12, 202155.4357.3954.7056.6756.671,576,300
Feb. 11, 202154.0254.4052.9054.2854.28751,300
Feb. 10, 202154.3954.6052.9553.5153.51815,600
Feb. 09, 202155.0455.2953.1553.5753.571,315,100
Feb. 08, 202153.3856.0352.8355.0455.041,660,600
Feb. 05, 202152.0452.5551.3552.4652.46957,200
Feb. 04, 202152.2252.2849.6050.8650.861,938,500
Feb. 03, 202153.3954.0952.0452.3752.37769,100
Feb. 02, 202151.7254.0151.5053.2453.241,157,000
Feb. 01, 202151.9352.7950.7252.0352.03981,700
Jan. 29, 202153.2253.9850.5450.9450.941,351,300
Jan. 28, 202152.8154.3052.5053.5453.541,243,200
Jan. 27, 202153.5153.9051.3553.0353.031,597,000
Jan. 26, 202156.3256.5254.2454.7754.771,152,300
Jan. 25, 202156.7657.0053.7956.1356.131,319,900
Jan. 22, 202156.2057.1355.6156.7656.76906,500
Jan. 21, 202158.1158.3456.7157.1857.18980,000
Jan. 20, 202158.8360.7457.7557.9857.981,620,500
Jan. 19, 202156.8558.4056.5458.1058.101,315,100
Jan. 15, 202156.8957.6455.7856.5056.501,012,600
Jan. 14, 202158.5058.5957.2957.8657.861,087,300
Jan. 13, 202159.9159.9458.1558.8858.881,406,000
Jan. 12, 202157.7560.1556.6960.0660.061,592,200
Jan. 11, 202155.3558.0954.5257.3357.331,677,000
Jan. 08, 202159.2259.5056.5757.1057.101,892,900
Jan. 07, 202160.0860.5057.5759.4559.451,931,000
Jan. 06, 202156.5359.7856.0957.3957.393,378,100
Jan. 05, 202151.1455.3451.1455.0155.012,441,200
Jan. 04, 202150.4452.7549.8451.1051.101,715,400
Dec. 31, 202049.8250.0048.7049.0949.09510,100
Dec. 30, 202048.6949.8448.6949.2149.211,196,900
Dec. 29, 202049.6849.8847.4348.2748.27956,800
Dec. 28, 202048.6049.7548.5749.2049.201,032,700
Dec. 24, 202047.0648.7246.6347.8847.88859,800
Dec. 23, 202050.1750.8949.1349.5149.511,096,700
Dec. 22, 202048.5650.2848.3049.7449.741,654,500
Dec. 21, 202046.1747.7145.5347.6847.68914,600
Dec. 18, 202047.6747.7646.8547.2547.25676,200
Dec. 17, 202047.3848.0646.5447.6047.601,132,000
Dec. 16, 202047.1247.1346.0746.8046.801,013,000
Dec. 15, 202046.0047.2045.1146.7546.751,007,000
Dec. 14, 202047.2147.6345.5345.7145.71543,200
Dec. 11, 202047.0047.3745.6446.2046.20679,400
Dec. 10, 202046.5947.7546.4147.1047.10689,600
Dec. 09, 202048.3048.6746.0646.9746.971,049,900
Dec. 08, 202047.0548.2246.8047.8247.82785,500
Dec. 07, 202047.3147.3846.4647.1547.15720,400
Dec. 04, 202045.9547.7845.8447.3147.311,109,900
Dec. 03, 202045.9346.1944.8045.0945.09962,400
Dec. 02, 202046.8046.9545.8545.9145.911,005,300
Dec. 01, 202048.0048.2546.4646.7846.78699,000
Nov. 30, 202048.0948.2546.8747.0747.071,248,500
Nov. 27, 202047.8048.6347.5748.1548.15806,700
Nov. 25, 202047.4248.5947.2148.3448.341,099,900
Nov. 24, 202047.9048.4047.1648.1048.101,213,200
Nov. 23, 202045.5147.5145.4147.3147.312,091,600
Nov. 20, 202044.7645.4244.5045.1045.10995,800
Nov. 19, 202044.3546.3843.6144.6544.651,646,200
Nov. 18, 202045.7046.3945.2845.3445.341,565,100
Nov. 17, 202044.4945.5044.2745.3945.391,319,600
Nov. 16, 202044.1045.6943.9245.5945.591,393,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...