Sociedad Química y Minera de Chile S.A. (SQM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2022 | 82.17 | 84.85 | 80.65 | 84.67 | 84.67 | 1,213,200 |
| Jun 30, 2022 | 82.23 | 85.14 | 81.14 | 83.53 | 83.53 | 1,468,000 |
| Jun 29, 2022 | 87.80 | 87.85 | 82.84 | 84.30 | 84.30 | 1,969,700 |
| Jun 28, 2022 | 94.42 | 96.00 | 86.70 | 87.09 | 87.09 | 2,129,400 |
| Jun 27, 2022 | 90.75 | 94.64 | 90.42 | 92.58 | 92.58 | 1,413,100 |
| Jun 24, 2022 | 88.00 | 90.37 | 85.56 | 89.28 | 89.28 | 1,554,200 |
| Jun 23, 2022 | 91.83 | 92.15 | 85.53 | 86.57 | 86.57 | 1,458,300 |
| Jun 22, 2022 | 90.56 | 92.12 | 87.85 | 90.46 | 90.46 | 1,391,900 |
| Jun 21, 2022 | 93.54 | 94.26 | 91.97 | 93.59 | 93.59 | 840,500 |
| Jun 17, 2022 | 89.14 | 92.25 | 87.94 | 90.29 | 90.29 | 1,910,500 |
| Jun 16, 2022 | 91.50 | 93.25 | 87.15 | 88.40 | 88.40 | 1,816,100 |
| Jun 15, 2022 | 93.71 | 95.56 | 92.28 | 93.94 | 93.94 | 1,118,100 |
| Jun 14, 2022 | 93.33 | 95.42 | 92.29 | 93.26 | 93.26 | 1,729,700 |
| Jun 13, 2022 | 92.83 | 93.88 | 90.35 | 92.63 | 92.63 | 1,732,200 |
| Jun 10, 2022 | 94.05 | 96.77 | 91.91 | 96.04 | 96.04 | 1,670,000 |
| Jun 09, 2022 | 98.00 | 99.49 | 95.83 | 95.88 | 95.88 | 2,133,800 |
| Jun 08, 2022 | 100.58 | 102.40 | 97.41 | 98.38 | 98.38 | 2,758,000 |
| Jun 07, 2022 | 102.54 | 103.95 | 101.18 | 101.39 | 101.39 | 1,717,000 |
| Jun 06, 2022 | 105.28 | 106.78 | 103.52 | 103.52 | 103.52 | 1,058,300 |
| Jun 03, 2022 | 101.00 | 103.96 | 100.23 | 103.04 | 103.04 | 1,548,900 |
| Jun 02, 2022 | 99.30 | 105.85 | 98.90 | 103.83 | 103.83 | 2,651,700 |
| Jun 02, 2022 | 2.787 Dividend | |||||
| Jun 01, 2022 | 102.87 | 103.05 | 99.06 | 100.74 | 97.95 | 5,441,000 |
| May 31, 2022 | 112.17 | 112.25 | 105.25 | 106.17 | 103.23 | 6,425,500 |
| May 27, 2022 | 108.00 | 115.76 | 107.71 | 113.33 | 110.19 | 2,673,100 |
| May 26, 2022 | 101.51 | 107.56 | 101.47 | 107.14 | 104.18 | 1,983,300 |
| May 25, 2022 | 100.34 | 101.56 | 97.58 | 101.09 | 98.29 | 2,331,100 |
| May 24, 2022 | 100.72 | 101.51 | 97.04 | 100.29 | 97.52 | 2,482,300 |
| May 23, 2022 | 96.53 | 101.58 | 94.44 | 101.49 | 98.68 | 2,384,300 |
| May 20, 2022 | 97.81 | 98.97 | 89.87 | 95.46 | 92.82 | 3,471,300 |
| May 19, 2022 | 92.00 | 96.50 | 90.57 | 95.23 | 92.60 | 3,780,800 |
| May 18, 2022 | 88.17 | 93.14 | 88.17 | 90.21 | 87.71 | 2,758,300 |
| May 17, 2022 | 85.99 | 90.42 | 85.97 | 89.84 | 87.35 | 1,963,900 |
| May 16, 2022 | 83.61 | 87.35 | 83.23 | 83.39 | 81.08 | 1,787,900 |
| May 13, 2022 | 78.16 | 83.61 | 78.11 | 83.61 | 81.30 | 1,688,300 |
| May 12, 2022 | 73.83 | 77.89 | 73.00 | 76.42 | 74.31 | 1,532,600 |
| May 11, 2022 | 74.46 | 79.21 | 74.33 | 75.56 | 73.47 | 1,810,200 |
| May 10, 2022 | 76.83 | 77.20 | 72.75 | 74.48 | 72.42 | 2,153,000 |
| May 09, 2022 | 76.17 | 76.69 | 74.09 | 74.60 | 72.54 | 2,546,900 |
| May 06, 2022 | 79.21 | 80.35 | 76.63 | 78.87 | 76.69 | 1,588,300 |
| May 05, 2022 | 82.28 | 83.76 | 79.44 | 80.27 | 78.05 | 3,065,600 |
| May 04, 2022 | 78.41 | 80.38 | 74.74 | 80.29 | 78.07 | 2,202,100 |
| May 03, 2022 | 73.42 | 75.16 | 72.05 | 74.90 | 72.83 | 1,453,600 |
| May 02, 2022 | 72.96 | 73.74 | 71.25 | 73.04 | 71.02 | 848,400 |
| Apr 29, 2022 | 75.00 | 77.38 | 73.44 | 73.80 | 71.76 | 1,266,200 |
| Apr 28, 2022 | 73.85 | 74.83 | 71.29 | 74.41 | 72.35 | 1,942,200 |
| Apr 28, 2022 | 0.097 Dividend | |||||
| Apr 27, 2022 | 72.93 | 74.49 | 72.45 | 73.47 | 71.34 | 1,535,500 |
| Apr 26, 2022 | 74.51 | 74.83 | 71.18 | 71.40 | 69.33 | 1,676,500 |
| Apr 25, 2022 | 75.80 | 75.85 | 72.20 | 74.54 | 72.38 | 2,312,400 |
| Apr 22, 2022 | 78.05 | 80.69 | 77.19 | 77.71 | 75.46 | 1,774,300 |
| Apr 21, 2022 | 87.47 | 88.00 | 77.93 | 78.82 | 76.54 | 3,350,900 |
| Apr 20, 2022 | 85.50 | 86.57 | 83.58 | 86.25 | 83.75 | 1,331,500 |
| Apr 19, 2022 | 84.00 | 85.65 | 83.22 | 85.21 | 82.74 | 1,479,600 |
| Apr 18, 2022 | 82.60 | 84.68 | 82.09 | 83.57 | 81.15 | 952,000 |
| Apr 14, 2022 | 84.51 | 85.36 | 82.58 | 82.60 | 80.21 | 940,600 |
| Apr 13, 2022 | 83.80 | 85.26 | 83.00 | 84.67 | 82.22 | 1,666,100 |
| Apr 12, 2022 | 83.38 | 84.55 | 81.66 | 82.56 | 80.17 | 1,724,400 |
| Apr 11, 2022 | 84.00 | 84.23 | 80.45 | 81.55 | 79.19 | 1,843,700 |
| Apr 08, 2022 | 86.18 | 86.64 | 83.27 | 85.52 | 83.04 | 1,033,600 |
| Apr 07, 2022 | 85.02 | 86.12 | 83.20 | 85.65 | 83.17 | 1,438,300 |
| Apr 06, 2022 | 84.50 | 85.46 | 83.18 | 85.00 | 82.54 | 2,719,700 |
| Apr 05, 2022 | 88.92 | 89.93 | 84.90 | 85.88 | 83.39 | 2,435,500 |
| Apr 04, 2022 | 90.25 | 90.87 | 87.27 | 89.13 | 86.55 | 2,203,200 |
| Apr 01, 2022 | 86.50 | 88.87 | 85.75 | 88.75 | 86.18 | 1,716,800 |
| Mar 31, 2022 | 83.94 | 87.49 | 83.65 | 85.60 | 83.12 | 1,833,800 |
| Mar 30, 2022 | 82.40 | 86.79 | 82.40 | 85.54 | 83.06 | 2,583,400 |
| Mar 29, 2022 | 81.64 | 83.32 | 80.79 | 83.31 | 80.90 | 1,696,200 |
| Mar 28, 2022 | 84.94 | 85.29 | 82.06 | 82.45 | 80.06 | 1,468,400 |
| Mar 25, 2022 | 84.13 | 84.84 | 82.60 | 84.73 | 82.28 | 1,257,900 |
| Mar 24, 2022 | 79.52 | 84.07 | 79.52 | 83.84 | 81.41 | 1,491,600 |
| Mar 23, 2022 | 80.09 | 81.00 | 78.67 | 80.05 | 77.73 | 1,498,600 |
| Mar 22, 2022 | 81.10 | 81.97 | 79.16 | 80.16 | 77.84 | 1,415,100 |
| Mar 21, 2022 | 77.81 | 81.40 | 77.53 | 80.39 | 78.06 | 1,835,800 |
| Mar 18, 2022 | 74.98 | 77.25 | 74.80 | 77.18 | 74.95 | 1,384,400 |
| Mar 17, 2022 | 72.99 | 75.27 | 72.76 | 75.21 | 73.03 | 1,260,200 |
| Mar 16, 2022 | 72.00 | 74.09 | 70.91 | 73.03 | 70.92 | 1,690,200 |
| Mar 15, 2022 | 70.15 | 71.34 | 68.22 | 70.81 | 68.76 | 1,267,900 |
| Mar 14, 2022 | 74.49 | 74.49 | 70.19 | 70.36 | 68.32 | 1,565,400 |
| Mar 11, 2022 | 77.50 | 78.80 | 74.84 | 74.85 | 72.68 | 1,218,200 |
| Mar 10, 2022 | 74.78 | 77.78 | 74.47 | 77.53 | 75.29 | 1,506,300 |
| Mar 09, 2022 | 74.15 | 75.47 | 73.65 | 75.03 | 72.86 | 1,829,700 |
| Mar 08, 2022 | 71.16 | 73.91 | 68.11 | 72.98 | 70.87 | 2,577,200 |
| Mar 07, 2022 | 78.85 | 79.29 | 71.16 | 72.07 | 69.98 | 2,500,800 |
| Mar 04, 2022 | 73.67 | 78.60 | 72.30 | 78.15 | 75.89 | 3,137,700 |
| Mar 03, 2022 | 68.46 | 74.31 | 68.46 | 73.60 | 71.47 | 4,284,100 |
| Mar 02, 2022 | 65.14 | 66.06 | 63.69 | 65.86 | 63.95 | 1,571,700 |
| Mar 01, 2022 | 65.50 | 65.89 | 62.61 | 63.99 | 62.14 | 1,386,200 |
| Feb 28, 2022 | 64.45 | 66.82 | 64.45 | 66.18 | 64.26 | 1,420,400 |
| Feb 25, 2022 | 61.71 | 64.43 | 60.69 | 64.40 | 62.54 | 1,901,600 |
| Feb 24, 2022 | 56.22 | 60.94 | 56.00 | 60.86 | 59.10 | 1,608,600 |
| Feb 23, 2022 | 61.51 | 61.61 | 59.68 | 59.81 | 58.08 | 1,196,100 |
| Feb 22, 2022 | 61.31 | 63.16 | 59.89 | 60.42 | 58.67 | 1,227,800 |
| Feb 18, 2022 | 63.83 | 63.96 | 61.35 | 61.46 | 59.68 | 1,238,300 |
| Feb 17, 2022 | 64.74 | 65.10 | 62.93 | 62.96 | 61.14 | 1,242,200 |
| Feb 16, 2022 | 66.44 | 66.44 | 64.59 | 66.15 | 64.24 | 1,061,400 |
| Feb 15, 2022 | 65.85 | 67.50 | 64.56 | 65.60 | 63.70 | 1,977,000 |
| Feb 14, 2022 | 63.67 | 64.82 | 62.32 | 64.34 | 62.48 | 1,413,700 |
| Feb 11, 2022 | 62.63 | 65.67 | 62.56 | 64.45 | 62.58 | 2,111,100 |
| Feb 10, 2022 | 58.40 | 63.00 | 57.75 | 62.64 | 60.83 | 3,064,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
