Canada markets closed

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

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
42.82+0.26 (+0.61%)
At close: 04:00PM EDT
42.92 +0.10 (+0.23%)
After hours: 07:48PM EDT
Time Period:
Jul 14, 2023 - Jul 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 202442.5642.8842.1842.8242.82770,000
Jul 11, 202442.8142.8441.5742.5642.561,181,400
Jul 10, 202440.3242.1640.3241.6241.62950,800
Jul 09, 202441.5041.6440.1640.2340.231,203,300
Jul 08, 202441.4141.9041.2641.5041.50484,800
Jul 05, 202442.2142.4541.2341.3941.39649,700
Jul 03, 202441.1742.7940.9342.2542.25695,400
Jul 02, 202441.0241.5040.1140.5540.55758,600
Jul 01, 202440.7541.5040.1440.3740.37789,300
Jun 28, 202441.5341.5340.5640.7540.751,554,900
Jun 27, 202442.3742.3741.0341.4841.48929,600
Jun 26, 202441.0042.8241.0042.7742.771,288,300
Jun 25, 202440.9641.1939.9840.2340.231,172,700
Jun 24, 202440.6040.8839.8140.6840.681,099,600
Jun 21, 202440.4941.4640.3040.7740.771,514,300
Jun 20, 202441.0741.1540.1840.3940.391,264,200
Jun 18, 202442.0042.5941.1041.5641.56971,000
Jun 17, 202442.2042.5941.4242.1842.181,007,900
Jun 14, 202443.0143.1541.5242.4242.421,366,400
Jun 13, 202444.2044.5743.4643.5843.581,128,500
Jun 12, 202446.1446.4044.1544.3944.391,001,500
Jun 11, 202445.0145.2144.2444.8344.83577,600
Jun 10, 202445.2245.9044.8145.8645.86547,300
Jun 07, 202446.2446.8345.2345.4345.43835,200
Jun 06, 202446.3647.1046.1147.0747.07619,700
Jun 05, 202445.8146.9545.2846.8346.83795,000
Jun 04, 202445.5545.9945.2445.5445.54731,100
Jun 03, 202447.6047.6046.2846.4246.42592,500
May 31, 202447.1948.2146.0646.7046.701,126,000
May 30, 202446.9947.3246.4146.7546.75982,700
May 29, 202448.6248.9046.9747.0147.01941,700
May 28, 202449.7050.7349.1349.6149.611,159,800
May 24, 202448.5949.7248.1749.4549.451,396,700
May 23, 202447.6250.3947.1548.6248.621,860,000
May 22, 202446.7047.7346.4647.5147.511,138,900
May 21, 202448.3648.9747.1547.3147.31565,500
May 20, 202447.8548.9247.3848.9048.90700,800
May 17, 202447.9148.6747.5447.8547.85740,600
May 16, 202448.0448.4947.2047.9747.97878,900
May 15, 202450.0150.0147.9247.9847.981,142,900
May 14, 202448.4949.6848.4049.5149.511,106,700
May 13, 202447.2048.2146.7148.1048.10725,900
May 10, 202448.6648.6646.3846.7946.791,139,400
May 09, 202447.9049.4547.5048.3048.301,365,200
May 09, 20240.213 Dividend
May 08, 202447.2447.9646.6847.7047.491,192,400
May 07, 202447.6248.8547.5048.0147.80803,100
May 06, 202448.4548.5847.6247.9647.75622,400
May 03, 202447.8648.4747.5947.6847.47835,400
May 02, 202446.6047.2045.5546.7046.49723,700
May 01, 202445.8147.1444.8345.8345.63681,200
Apr 30, 202445.8346.3045.0445.6945.491,615,900
Apr 29, 202445.7947.4645.7047.2147.001,503,600
Apr 26, 202443.8144.6543.6344.1443.94859,200
Apr 25, 202443.2543.6242.1343.5143.321,212,300
Apr 24, 202444.0144.8142.7443.2743.082,556,300
Apr 23, 202443.4545.2843.3744.7944.591,257,800
Apr 22, 202444.6044.9842.8043.9943.791,241,300
Apr 19, 202445.3045.8544.8444.9944.791,457,400
Apr 18, 202446.0246.5445.5945.8145.611,144,500
Apr 17, 202445.9947.0645.8246.0245.811,107,400
Apr 16, 202445.9146.4545.5245.5345.33827,800
Apr 15, 202448.1448.7346.1846.9546.74784,700
Apr 12, 202450.8451.1247.9247.9447.73990,800
Apr 11, 202451.3051.9050.3851.1650.93905,700
Apr 10, 202450.1551.4949.7851.1550.921,206,800
Apr 09, 202450.1851.7650.1851.5751.341,046,100
Apr 08, 202448.9850.6648.0849.8149.591,358,200
Apr 05, 202447.3448.4447.1147.6147.40782,500
Apr 04, 202450.1350.4547.5147.8347.621,190,800
Apr 03, 202448.4649.7848.3649.6749.451,048,400
Apr 02, 202447.7848.6047.6348.1247.91815,100
Apr 01, 202449.8049.9548.7048.9948.77649,100
Mar 28, 202449.1049.6648.2249.1648.94844,300
Mar 27, 202446.1548.9146.1548.4948.271,348,900
Mar 26, 202446.3647.1145.8645.8645.66960,600
Mar 25, 202446.9847.5046.3046.3546.14928,200
Mar 22, 202448.7149.0647.7747.9747.76878,100
Mar 21, 202449.6551.1149.5049.5349.31856,600
Mar 20, 202447.8351.2347.7550.5150.281,034,500
Mar 19, 202448.8249.0847.9048.0747.86930,900
Mar 18, 202451.6551.6550.0050.1749.951,008,900
Mar 15, 202449.4250.7549.0250.3250.101,052,000
Mar 14, 202449.0349.5848.2649.0348.811,127,600
Mar 13, 202450.0651.3050.0350.4750.24847,700
Mar 12, 202449.7550.4048.9949.9249.701,583,600
Mar 11, 202447.2549.2147.2548.9848.761,318,400
Mar 08, 202447.9748.0846.0046.0345.82976,500
Mar 07, 202446.7147.3346.0146.8046.59846,100
Mar 06, 202446.1447.3345.0146.4346.221,779,700
Mar 05, 202446.2046.5244.3744.5744.372,049,300
Mar 04, 202450.6150.6147.8548.1347.921,900,500
Mar 01, 202450.7951.5850.1751.4351.201,857,800
Feb 29, 202447.6651.5547.5549.7249.503,305,300
Feb 28, 202446.3546.8045.8046.0245.812,203,200
Feb 27, 202444.6646.0444.6645.6545.452,473,800
Feb 26, 202443.1944.3542.9244.1243.921,045,000
Feb 23, 202443.1244.4842.8643.6743.471,780,400
Feb 22, 202443.1043.8142.7143.1442.951,604,800
Feb 21, 202442.6043.7342.3542.9242.731,483,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...