Canada Markets open in 7 hrs 44 mins

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
95.06-2.03 (-2.09%)
At close: 04:00PM EST
95.07 +0.01 (+0.01%)
After hours: 07:58PM EST
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 2023------
Feb 06, 202396.2596.8594.4995.0695.061,282,900
Feb 03, 202395.9597.9495.2597.0997.091,546,200
Feb 02, 202398.2598.6695.1197.7497.741,322,700
Feb 01, 202397.4497.7994.8496.6096.601,120,200
Jan 31, 202396.1997.6695.8497.5497.541,232,600
Jan 30, 202394.0595.9393.7795.6595.651,135,100
Jan 27, 202393.5894.7392.6294.6194.61886,400
Jan 26, 202394.0095.1992.9693.9093.901,030,900
Jan 25, 202390.6992.8289.8692.4992.491,001,000
Jan 24, 202390.0792.9889.5192.9192.91938,000
Jan 23, 202387.6091.1587.4790.3190.312,157,600
Jan 20, 202385.5287.1385.2785.9885.981,536,000
Jan 19, 202383.5984.2582.1484.1184.111,036,900
Jan 18, 202385.8587.9184.6784.8084.801,440,300
Jan 17, 202384.6185.9483.5084.5484.541,595,800
Jan 13, 202382.2283.9081.5483.6783.671,318,900
Jan 12, 202387.2087.6183.8385.0685.061,403,600
Jan 11, 202381.6185.1681.4484.4184.411,453,900
Jan 10, 202381.9182.7279.8679.9279.921,391,200
Jan 09, 202381.4084.3980.9081.9181.911,463,300
Jan 06, 202380.3980.6577.7179.6879.68913,400
Jan 05, 202378.2779.4277.5678.5078.501,037,200
Jan 04, 202377.4078.4876.1678.1978.191,648,400
Jan 03, 202381.2181.5975.8176.7776.771,669,000
Dec 30, 202278.1980.5578.1079.8479.84841,600
Dec 29, 202278.3179.6278.0778.8878.881,702,300
Dec 28, 202277.8578.7776.0176.6676.662,180,400
Dec 27, 202281.5981.6276.6477.7777.772,270,300
Dec 23, 202282.0882.4880.9482.1582.15859,700
Dec 22, 202283.9983.9980.2182.2582.251,820,600
Dec 21, 202286.5286.7283.6484.3484.341,244,700
Dec 20, 202283.8085.9083.6285.2585.251,047,900
Dec 19, 202285.7785.7783.0283.8883.881,591,300
Dec 16, 202284.3085.5083.2185.2585.251,695,900
Dec 15, 202285.5387.9583.8284.8584.852,875,400
Dec 14, 202293.0093.5189.8089.9789.971,864,200
Dec 13, 202296.5696.8593.3793.8593.851,086,700
Dec 12, 202291.5993.9491.1792.9392.931,081,300
Dec 09, 202291.3192.1390.6691.4591.45838,000
Dec 08, 202293.1394.4991.0791.5591.55859,600
Dec 07, 202293.9996.6193.2795.4595.451,174,700
Dec 06, 202296.2096.5091.8194.0394.032,270,700
Dec 05, 202299.43100.3195.1095.1495.141,857,600
Dec 02, 202296.60101.7395.8399.8599.851,859,200
Dec 01, 2022100.34100.5096.6397.1297.121,689,200
Nov 30, 202296.7099.1694.1499.1699.162,363,900
Nov 29, 202293.7396.6793.0894.5794.571,767,500
Nov 28, 202291.8092.6290.8391.0091.001,642,900
Nov 25, 202296.1796.3691.4892.6292.622,448,200
Nov 23, 202297.7099.8797.0899.3899.381,139,800
Nov 22, 202299.93100.3495.3397.1497.142,539,300
Nov 21, 202292.69100.2691.9298.8198.812,855,600
Nov 18, 202291.9192.4990.0090.2390.231,739,800
Nov 17, 2022100.26100.2690.2390.6290.624,472,700
Nov 16, 2022103.80103.9698.9399.8299.821,860,800
Nov 15, 2022104.00104.0098.76102.50102.502,810,400
Nov 14, 2022110.10110.10104.69104.98104.982,001,900
Nov 11, 2022109.28112.35109.28111.03111.031,404,900
Nov 10, 2022108.86109.44106.48107.75107.751,403,600
Nov 09, 2022105.02107.73102.65103.23103.231,380,300
Nov 08, 2022101.71107.18100.61107.12107.122,016,100
Nov 07, 202298.0298.5896.4598.0298.021,500,800
Nov 04, 202299.0099.4496.3296.7096.701,104,100
Nov 03, 202288.7596.0687.8794.3894.381,605,800
Nov 02, 202294.7595.5291.4691.5191.511,555,100
Nov 01, 202295.9996.5693.0993.7693.761,090,300
Oct 31, 202295.0095.4291.1493.6893.682,464,100
Oct 28, 202296.1396.3393.4795.1695.161,385,100
Oct 27, 202297.6498.4195.9296.8096.801,199,700
Oct 26, 202296.8298.8696.1097.3497.341,843,800
Oct 25, 202291.2797.1491.2796.7196.711,376,900
Oct 24, 202294.0094.0090.2091.7891.781,242,000
Oct 21, 202288.8694.5588.8694.0894.081,181,700
Oct 20, 202290.4091.4788.5889.0289.021,173,000
Oct 19, 202287.6991.3887.1790.1590.151,232,100
Oct 18, 202291.0991.6687.5589.3589.351,600,800
Oct 17, 202285.0088.1084.2187.5887.581,401,200
Oct 14, 202288.0189.1782.4482.6482.641,626,300
Oct 13, 202280.5088.4080.2586.3786.373,811,600
Oct 12, 202290.1590.2983.0483.1283.122,687,500
Oct 11, 202291.0091.3487.8390.7490.741,009,000
Oct 10, 202291.0693.2190.2491.8891.88890,600
Oct 07, 202292.6693.7389.3390.0590.051,568,000
Oct 06, 202293.0095.5693.0094.0494.041,199,500
Oct 05, 202295.8096.5892.2993.2493.241,113,800
Oct 04, 202296.1698.0095.8097.4997.491,221,300
Oct 03, 202292.8993.5390.5392.5192.511,215,500
Sept 30, 202290.4393.5789.3690.7590.751,035,500
Sept 29, 202292.5393.5288.8590.7990.791,516,000
Sept 28, 202293.6895.6291.0295.3395.331,477,900
Sept 27, 202295.2897.3993.4594.2294.221,395,500
Sept 26, 202292.9195.5291.7491.8191.811,163,300
Sept 23, 202295.2096.0693.2393.9593.951,543,200
Sept 22, 2022104.79106.3098.2598.2798.271,803,100
Sept 21, 2022104.75106.80103.60103.61103.611,186,100
Sept 20, 2022105.87106.12103.88104.66104.661,229,700
Sept 19, 2022103.10107.70102.88107.03107.031,239,800
Sept 16, 2022102.51105.93102.15104.15104.151,703,100
Sept 15, 2022111.54112.70103.71104.52104.521,924,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...