STOCKS REBOUND DAY AFTER SELL-OFF

Investors see the Federal Reserve keeping to pledge to cut interest rates

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

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

84.76

+3.69

(+4.55%)

As of 10:53AM EDT. Market open.

Time Period:

Mar 23, 2022 - Mar 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 23, 2023	81.49	84.81	81.44	84.76	84.76	507,622
Mar 22, 2023	82.32	82.88	80.31	81.07	81.07	2,524,800
Mar 21, 2023	79.49	82.64	79.49	81.92	81.92	2,366,100
Mar 20, 2023	75.39	77.90	74.84	77.50	77.50	1,694,800
Mar 17, 2023	72.95	75.19	71.81	74.84	74.84	3,729,600
Mar 16, 2023	71.76	73.70	69.75	73.46	73.46	2,666,500
Mar 15, 2023	75.51	76.36	71.75	72.62	72.62	2,824,800
Mar 14, 2023	79.68	80.29	76.67	78.85	78.85	2,934,200
Mar 13, 2023	77.00	79.13	75.57	77.75	77.75	1,402,300
Mar 10, 2023	80.03	81.53	78.88	78.98	78.98	1,846,600
Mar 09, 2023	84.64	85.08	80.50	80.51	80.51	1,645,500
Mar 08, 2023	84.06	85.45	83.40	84.41	84.41	1,646,400
Mar 07, 2023	84.77	86.46	83.18	84.18	84.18	1,259,900
Mar 06, 2023	89.37	89.59	86.44	86.64	86.64	1,307,300
Mar 03, 2023	87.50	90.82	86.75	89.86	89.86	1,941,000
Mar 02, 2023	85.25	86.78	80.41	86.05	86.05	2,876,300
Mar 01, 2023	90.25	90.50	86.70	88.16	88.16	2,426,000
Feb 28, 2023	89.47	89.86	88.43	88.75	88.75	1,439,900
Feb 27, 2023	87.49	89.70	87.04	89.33	89.33	1,406,800
Feb 24, 2023	84.56	86.90	83.91	86.74	86.74	1,453,400
Feb 23, 2023	84.00	87.85	84.00	87.50	87.50	1,937,500
Feb 22, 2023	84.20	85.67	82.76	83.12	83.12	1,857,300
Feb 21, 2023	87.16	87.35	82.63	84.13	84.13	2,315,500
Feb 17, 2023	94.41	94.42	86.24	86.24	86.24	4,479,000
Feb 16, 2023	93.54	97.82	92.39	95.69	95.69	1,792,000
Feb 15, 2023	93.56	94.27	92.56	94.23	94.23	1,158,400
Feb 14, 2023	94.48	95.25	93.63	94.67	94.67	976,000
Feb 13, 2023	93.69	94.54	92.58	94.34	94.34	835,100
Feb 10, 2023	91.00	93.15	90.71	93.04	93.04	873,300
Feb 09, 2023	94.58	94.99	91.57	91.88	91.88	788,500
Feb 08, 2023	95.12	95.41	93.03	93.20	93.20	1,056,100
Feb 07, 2023	96.15	96.63	93.50	95.29	95.29	1,006,400
Feb 06, 2023	96.25	96.85	94.49	95.06	95.06	1,283,300
Feb 03, 2023	95.95	97.94	95.25	97.09	97.09	1,546,200
Feb 02, 2023	98.25	98.66	95.11	97.74	97.74	1,322,700
Feb 01, 2023	97.44	97.79	94.84	96.60	96.60	1,120,200
Jan 31, 2023	96.19	97.66	95.84	97.54	97.54	1,232,600
Jan 30, 2023	94.05	95.93	93.77	95.65	95.65	1,135,100
Jan 27, 2023	93.58	94.73	92.62	94.61	94.61	886,400
Jan 26, 2023	94.00	95.19	92.96	93.90	93.90	1,030,900
Jan 25, 2023	90.69	92.82	89.86	92.49	92.49	1,001,000
Jan 24, 2023	90.07	92.98	89.51	92.91	92.91	938,000
Jan 23, 2023	87.60	91.15	87.47	90.31	90.31	2,157,600
Jan 20, 2023	85.52	87.13	85.27	85.98	85.98	1,536,700
Jan 19, 2023	83.59	84.25	82.14	84.11	84.11	1,036,900
Jan 18, 2023	85.85	87.91	84.67	84.80	84.80	1,440,300
Jan 17, 2023	84.61	85.94	83.50	84.54	84.54	1,595,800
Jan 13, 2023	82.22	83.90	81.54	83.67	83.67	1,319,600
Jan 12, 2023	87.20	87.61	83.83	85.06	85.06	1,403,600
Jan 11, 2023	81.61	85.16	81.44	84.41	84.41	1,453,900
Jan 10, 2023	81.91	82.72	79.86	79.92	79.92	1,391,200
Jan 09, 2023	81.40	84.39	80.90	81.91	81.91	1,463,300
Jan 06, 2023	80.39	80.65	77.71	79.68	79.68	913,400
Jan 05, 2023	78.27	79.42	77.56	78.50	78.50	1,037,200
Jan 04, 2023	77.40	78.48	76.16	78.19	78.19	1,648,400
Jan 03, 2023	81.21	81.59	75.81	76.77	76.77	1,669,000
Dec 30, 2022	78.19	80.55	78.10	79.84	79.84	843,700
Dec 29, 2022	78.31	79.62	78.07	78.88	78.88	1,702,300
Dec 28, 2022	77.85	78.77	76.01	76.66	76.66	2,180,400
Dec 27, 2022	81.59	81.62	76.64	77.77	77.77	2,270,300
Dec 23, 2022	82.08	82.48	80.94	82.15	82.15	859,700
Dec 22, 2022	83.99	83.99	80.21	82.25	82.25	1,820,600
Dec 21, 2022	86.52	86.72	83.64	84.34	84.34	1,244,700
Dec 20, 2022	83.80	85.90	83.62	85.25	85.25	1,047,900
Dec 19, 2022	85.77	85.77	83.02	83.88	83.88	1,591,300
Dec 16, 2022	84.30	85.50	83.21	85.25	85.25	1,695,900
Dec 15, 2022	85.53	87.95	83.82	84.85	84.85	2,875,400
Dec 14, 2022	93.00	93.51	89.80	89.97	89.97	1,864,200
Dec 13, 2022	96.56	96.85	93.37	93.85	93.85	1,086,700
Dec 12, 2022	91.59	93.94	91.17	92.93	92.93	1,081,300
Dec 09, 2022	91.31	92.13	90.66	91.45	91.45	838,000
Dec 08, 2022	93.13	94.49	91.07	91.55	91.55	859,600
Dec 08, 2022	3.081 Dividend
Dec 07, 2022	93.99	96.61	93.27	95.45	92.37	1,174,700
Dec 06, 2022	96.20	96.50	91.81	94.03	90.99	2,270,700
Dec 05, 2022	99.43	100.31	95.10	95.14	92.07	1,857,600
Dec 02, 2022	96.60	101.73	95.83	99.85	96.63	1,859,200
Dec 01, 2022	100.34	100.50	96.63	97.12	93.99	1,689,200
Nov 30, 2022	96.70	99.16	94.14	99.16	95.96	2,363,900
Nov 29, 2022	93.73	96.67	93.08	94.57	91.52	1,767,500
Nov 28, 2022	91.80	92.62	90.83	91.00	88.06	1,642,900
Nov 25, 2022	96.17	96.36	91.48	92.62	89.63	2,448,200
Nov 23, 2022	97.70	99.87	97.08	99.38	96.17	1,139,800
Nov 22, 2022	99.93	100.34	95.33	97.14	94.00	2,539,300
Nov 21, 2022	92.69	100.26	91.92	98.81	95.62	2,855,600
Nov 18, 2022	91.91	92.49	90.00	90.23	87.32	1,739,800
Nov 17, 2022	100.26	100.26	90.23	90.62	87.69	4,472,700
Nov 16, 2022	103.80	103.96	98.93	99.82	96.60	1,860,800
Nov 15, 2022	104.00	104.00	98.76	102.50	99.19	2,810,400
Nov 14, 2022	110.10	110.10	104.69	104.98	101.59	2,001,900
Nov 11, 2022	109.28	112.35	109.28	111.03	107.45	1,404,900
Nov 10, 2022	108.86	109.44	106.48	107.75	104.27	1,403,600
Nov 09, 2022	105.02	107.73	102.65	103.23	99.90	1,380,300
Nov 08, 2022	101.71	107.18	100.61	107.12	103.66	2,016,100
Nov 07, 2022	98.02	98.58	96.45	98.02	94.86	1,500,800
Nov 04, 2022	99.00	99.44	96.32	96.70	93.58	1,104,100
Nov 03, 2022	88.75	96.06	87.87	94.38	91.33	1,605,800
Nov 02, 2022	94.75	95.52	91.46	91.51	88.56	1,555,100
Nov 01, 2022	95.99	96.56	93.09	93.76	90.73	1,090,300
Oct 31, 2022	95.00	95.42	91.14	93.68	90.66	2,464,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,659.63+126.85(+0.65%)

S&P 5003,997.80+60.83(+1.55%)

DOW32,432.28+402.17(+1.26%)

CAD/USD0.7333+0.0050(+0.68%)

CRUDE OIL71.23+0.33(+0.47%)

Bitcoin CAD37,672.93-1,554.06(-3.96%)

STOCKS REBOUND DAY AFTER SELL-OFF

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

S&P/TSX
19,659.63
+126.85(+0.65%)

S&P 500
3,997.80
+60.83(+1.55%)

DOW
32,432.28
+402.17(+1.26%)

CAD/USD
0.7333
+0.0050(+0.68%)

CRUDE OIL
71.23
+0.33(+0.47%)

Bitcoin CAD
37,672.93
-1,554.06(-3.96%)