Canada markets open in 8 hours

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
92.79-1.95 (-2.06%)
At close: 04:00PM EDT
92.98 +0.19 (+0.20%)
After hours: 07:59PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 202293.9395.3390.3092.7992.791,646,400
Aug 04, 202296.2696.4793.2094.7494.741,344,400
Aug 03, 202298.8599.0594.6594.9594.951,408,100
Aug 02, 202296.9898.8495.6398.1098.10935,800
Aug 01, 202298.8099.7496.2498.0498.041,437,200
Jul 29, 202298.0899.7297.3098.3798.371,751,500
Jul 28, 202298.5099.4196.7197.2697.261,273,400
Jul 27, 202294.6197.7594.0797.0197.011,097,200
Jul 26, 202295.9696.5993.6293.6493.641,100,200
Jul 25, 202291.5895.4590.0495.4195.41940,100
Jul 22, 202294.2195.0490.1190.6290.621,329,300
Jul 21, 202288.4092.0287.3592.0092.001,054,700
Jul 20, 202289.8490.2787.9388.7688.761,096,500
Jul 19, 202286.8489.4386.5289.2489.24854,200
Jul 18, 202287.2589.8585.3185.8585.851,062,100
Jul 15, 202283.2586.0382.2285.0685.061,322,300
Jul 14, 202281.0981.6179.2581.3581.351,084,800
Jul 13, 202281.1885.7780.3183.1283.121,058,500
Jul 12, 202280.9082.7379.0381.3381.331,472,800
Jul 11, 202284.9584.9582.3282.6882.68741,000
Jul 08, 202288.8289.3585.4486.4986.49942,100
Jul 07, 202285.8289.5585.4089.1689.161,849,000
Jul 06, 202284.0085.1180.7583.3583.351,645,300
Jul 05, 202283.7484.9581.2884.6784.671,766,700
Jul 01, 202282.1784.8580.6584.6784.671,213,500
Jun 30, 202282.2385.1481.1483.5383.531,468,000
Jun 29, 202287.8087.8582.8484.3084.301,969,700
Jun 28, 202294.4296.0086.7087.0987.092,129,400
Jun 27, 202290.7594.6490.4292.5892.581,413,100
Jun 24, 202288.0090.3785.5689.2889.281,554,200
Jun 23, 202291.8392.1585.5386.5786.571,458,300
Jun 22, 202290.5692.1287.8590.4690.461,391,900
Jun 21, 202293.5494.2691.9793.5993.59840,500
Jun 17, 202289.1492.2587.9490.2990.291,910,500
Jun 16, 202291.5093.2587.1588.4088.401,816,100
Jun 15, 202293.7195.5692.2893.9493.941,118,100
Jun 14, 202293.3395.4292.2993.2693.261,729,700
Jun 13, 202292.8393.8890.3592.6392.631,732,200
Jun 10, 202294.0596.7791.9196.0496.041,670,000
Jun 09, 202298.0099.4995.8395.8895.882,133,800
Jun 08, 2022100.58102.4097.4198.3898.382,758,000
Jun 07, 2022102.54103.95101.18101.39101.391,717,000
Jun 06, 2022105.28106.78103.52103.52103.521,058,300
Jun 03, 2022101.00103.96100.23103.04103.041,548,900
Jun 02, 202299.30105.8598.90103.83103.832,651,700
Jun 02, 20222.787 Dividend
Jun 01, 2022102.87103.0599.06100.7497.955,441,000
May 31, 2022112.17112.25105.25106.17103.236,425,500
May 27, 2022108.00115.76107.71113.33110.192,673,100
May 26, 2022101.51107.56101.47107.14104.181,983,300
May 25, 2022100.34101.5697.58101.0998.292,331,100
May 24, 2022100.72101.5197.04100.2997.522,482,300
May 23, 202296.53101.5894.44101.4998.682,384,300
May 20, 202297.8198.9789.8795.4692.823,471,300
May 19, 202292.0096.5090.5795.2392.603,780,800
May 18, 202288.1793.1488.1790.2187.712,758,300
May 17, 202285.9990.4285.9789.8487.351,963,900
May 16, 202283.6187.3583.2383.3981.081,787,900
May 13, 202278.1683.6178.1183.6181.301,688,300
May 12, 202273.8377.8973.0076.4274.311,532,600
May 11, 202274.4679.2174.3375.5673.471,810,200
May 10, 202276.8377.2072.7574.4872.422,153,000
May 09, 202276.1776.6974.0974.6072.542,546,900
May 06, 202279.2180.3576.6378.8776.691,588,300
May 05, 202282.2883.7679.4480.2778.053,065,600
May 04, 202278.4180.3874.7480.2978.072,202,100
May 03, 202273.4275.1672.0574.9072.831,453,600
May 02, 202272.9673.7471.2573.0471.02848,400
Apr 29, 202275.0077.3873.4473.8071.761,266,200
Apr 28, 202273.8574.8371.2974.4172.351,942,200
Apr 28, 20220.097 Dividend
Apr 27, 202272.9374.4972.4573.4771.341,535,500
Apr 26, 202274.5174.8371.1871.4069.331,676,500
Apr 25, 202275.8075.8572.2074.5472.382,312,400
Apr 22, 202278.0580.6977.1977.7175.461,774,300
Apr 21, 202287.4788.0077.9378.8276.543,350,900
Apr 20, 202285.5086.5783.5886.2583.751,331,500
Apr 19, 202284.0085.6583.2285.2182.741,479,600
Apr 18, 202282.6084.6882.0983.5781.15952,000
Apr 14, 202284.5185.3682.5882.6080.21940,600
Apr 13, 202283.8085.2683.0084.6782.221,666,100
Apr 12, 202283.3884.5581.6682.5680.171,724,400
Apr 11, 202284.0084.2380.4581.5579.191,843,700
Apr 08, 202286.1886.6483.2785.5283.041,033,600
Apr 07, 202285.0286.1283.2085.6583.171,438,300
Apr 06, 202284.5085.4683.1885.0082.542,719,700
Apr 05, 202288.9289.9384.9085.8883.392,435,500
Apr 04, 202290.2590.8787.2789.1386.552,203,200
Apr 01, 202286.5088.8785.7588.7586.181,716,800
Mar 31, 202283.9487.4983.6585.6083.121,833,800
Mar 30, 202282.4086.7982.4085.5483.062,583,400
Mar 29, 202281.6483.3280.7983.3180.901,696,200
Mar 28, 202284.9485.2982.0682.4580.061,468,400
Mar 25, 202284.1384.8482.6084.7382.281,257,900
Mar 24, 202279.5284.0779.5283.8481.411,491,600
Mar 23, 202280.0981.0078.6780.0577.731,498,600
Mar 22, 202281.1081.9779.1680.1677.841,415,100
Mar 21, 202277.8181.4077.5380.3978.061,835,800
Mar 18, 202274.9877.2574.8077.1874.951,384,400
Mar 17, 202272.9975.2772.7675.2173.031,260,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...