Sociedad Química y Minera de Chile S.A. (SQM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:02PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 19, 2022 | 57.31 | 58.94 | 57.07 | 57.85 | 57.85 | 669,977 |
| Jan. 18, 2022 | 55.63 | 57.99 | 54.90 | 56.43 | 56.43 | 1,223,800 |
| Jan. 14, 2022 | 54.70 | 56.72 | 54.32 | 56.55 | 56.55 | 1,069,500 |
| Jan. 13, 2022 | 56.36 | 57.14 | 55.38 | 55.55 | 55.55 | 1,734,200 |
| Jan. 12, 2022 | 53.50 | 55.98 | 53.50 | 55.63 | 55.63 | 2,753,600 |
| Jan. 11, 2022 | 49.19 | 52.16 | 49.15 | 51.87 | 51.87 | 1,865,900 |
| Jan. 10, 2022 | 49.46 | 49.81 | 47.82 | 48.36 | 48.36 | 1,503,400 |
| Jan. 07, 2022 | 49.77 | 50.85 | 49.24 | 49.96 | 49.96 | 1,391,200 |
| Jan. 06, 2022 | 47.90 | 49.48 | 46.70 | 49.06 | 49.06 | 1,799,000 |
| Jan. 05, 2022 | 49.75 | 49.79 | 47.27 | 47.66 | 47.66 | 1,183,700 |
| Jan. 04, 2022 | 50.69 | 51.60 | 48.15 | 49.10 | 49.10 | 1,896,400 |
| Jan. 03, 2022 | 51.17 | 51.61 | 50.50 | 50.73 | 50.73 | 620,700 |
| Dec. 31, 2021 | 50.59 | 51.22 | 50.05 | 50.43 | 50.43 | 546,400 |
| Dec. 31, 2021 | 1.4 Dividend | |||||
| Dec. 30, 2021 | 50.76 | 52.43 | 50.76 | 51.80 | 50.40 | 827,600 |
| Dec. 29, 2021 | 51.02 | 51.57 | 50.61 | 51.23 | 49.85 | 516,400 |
| Dec. 28, 2021 | 51.37 | 52.25 | 51.02 | 51.28 | 49.89 | 1,906,800 |
| Dec. 27, 2021 | 53.00 | 53.00 | 50.24 | 51.31 | 49.92 | 1,241,400 |
| Dec. 23, 2021 | 49.80 | 50.84 | 48.51 | 50.13 | 48.78 | 1,164,600 |
| Dec. 22, 2021 | 49.15 | 50.04 | 48.80 | 49.41 | 48.07 | 988,900 |
| Dec. 21, 2021 | 48.82 | 49.80 | 47.00 | 49.15 | 47.82 | 2,728,100 |
| Dec. 20, 2021 | 51.47 | 51.84 | 46.13 | 47.38 | 46.10 | 8,174,500 |
| Dec. 17, 2021 | 56.09 | 56.75 | 54.70 | 55.91 | 54.40 | 1,489,700 |
| Dec. 16, 2021 | 55.99 | 58.00 | 55.69 | 56.40 | 54.88 | 1,964,800 |
| Dec. 15, 2021 | 52.88 | 55.54 | 52.02 | 55.26 | 53.77 | 1,914,800 |
| Dec. 14, 2021 | 54.68 | 55.01 | 53.71 | 54.15 | 52.69 | 2,028,500 |
| Dec. 13, 2021 | 57.29 | 57.62 | 55.61 | 55.73 | 54.22 | 886,000 |
| Dec. 10, 2021 | 57.88 | 58.59 | 57.29 | 57.51 | 55.96 | 956,400 |
| Dec. 09, 2021 | 58.34 | 59.15 | 57.07 | 57.36 | 55.81 | 939,200 |
| Dec. 08, 2021 | 58.01 | 59.49 | 57.87 | 58.79 | 57.20 | 716,500 |
| Dec. 07, 2021 | 57.42 | 58.93 | 57.41 | 58.26 | 56.69 | 1,148,800 |
| Dec. 06, 2021 | 57.40 | 57.56 | 55.66 | 56.38 | 54.86 | 1,242,400 |
| Dec. 03, 2021 | 60.39 | 60.66 | 56.93 | 57.57 | 56.01 | 2,065,800 |
| Dec. 02, 2021 | 61.01 | 61.93 | 59.66 | 60.25 | 58.62 | 1,046,500 |
| Dec. 01, 2021 | 63.69 | 64.88 | 60.65 | 60.77 | 59.13 | 1,167,400 |
| Nov. 30, 2021 | 63.59 | 63.74 | 61.40 | 62.26 | 60.58 | 1,473,700 |
| Nov. 29, 2021 | 64.43 | 65.35 | 63.45 | 64.04 | 62.31 | 1,429,000 |
| Nov. 26, 2021 | 62.09 | 64.47 | 61.82 | 64.47 | 62.73 | 817,300 |
| Nov. 24, 2021 | 65.82 | 65.98 | 64.60 | 65.68 | 63.90 | 1,218,300 |
| Nov. 23, 2021 | 67.20 | 68.39 | 65.83 | 66.59 | 64.79 | 1,486,000 |
| Nov. 22, 2021 | 70.00 | 71.50 | 67.10 | 67.12 | 65.31 | 2,998,800 |
| Nov. 19, 2021 | 63.18 | 64.36 | 62.25 | 62.67 | 60.98 | 1,470,400 |
| Nov. 18, 2021 | 64.10 | 65.88 | 62.02 | 63.02 | 61.32 | 2,172,000 |
| Nov. 17, 2021 | 64.75 | 65.54 | 63.44 | 64.11 | 62.38 | 1,451,000 |
| Nov. 16, 2021 | 65.00 | 65.00 | 63.10 | 63.92 | 62.19 | 1,078,500 |
| Nov. 15, 2021 | 66.17 | 66.45 | 64.55 | 65.46 | 63.69 | 1,106,500 |
| Nov. 12, 2021 | 65.90 | 67.48 | 65.43 | 66.01 | 64.23 | 892,800 |
| Nov. 11, 2021 | 65.18 | 66.69 | 64.80 | 66.06 | 64.27 | 634,300 |
| Nov. 10, 2021 | 65.20 | 66.46 | 64.00 | 64.31 | 62.57 | 989,800 |
| Nov. 09, 2021 | 66.37 | 66.87 | 64.24 | 65.77 | 63.99 | 1,192,700 |
| Nov. 08, 2021 | 65.38 | 66.87 | 65.30 | 66.35 | 64.56 | 1,323,400 |
| Nov. 05, 2021 | 65.68 | 65.83 | 63.87 | 64.66 | 62.91 | 1,659,600 |
| Nov. 04, 2021 | 63.25 | 66.34 | 62.95 | 66.22 | 64.43 | 4,266,300 |
| Nov. 03, 2021 | 61.00 | 61.55 | 60.08 | 61.26 | 59.60 | 2,925,900 |
| Nov. 02, 2021 | 56.80 | 61.29 | 56.49 | 61.24 | 59.58 | 4,130,500 |
| Nov. 01, 2021 | 55.50 | 56.89 | 55.35 | 56.88 | 55.34 | 1,466,800 |
| Oct. 29, 2021 | 53.40 | 55.35 | 53.22 | 54.89 | 53.41 | 2,775,000 |
| Oct. 28, 2021 | 53.90 | 54.15 | 52.85 | 53.95 | 52.49 | 1,238,900 |
| Oct. 27, 2021 | 56.20 | 56.35 | 53.69 | 53.78 | 52.33 | 1,208,100 |
| Oct. 26, 2021 | 54.80 | 56.30 | 53.51 | 56.18 | 54.66 | 2,138,900 |
| Oct. 25, 2021 | 52.74 | 53.74 | 52.55 | 52.64 | 51.22 | 1,017,300 |
| Oct. 22, 2021 | 53.54 | 54.55 | 51.96 | 52.41 | 50.99 | 1,483,000 |
| Oct. 21, 2021 | 54.33 | 54.81 | 52.88 | 53.42 | 51.98 | 1,417,100 |
| Oct. 20, 2021 | 54.70 | 55.26 | 54.00 | 54.78 | 53.30 | 709,900 |
| Oct. 19, 2021 | 55.78 | 55.87 | 54.61 | 54.69 | 53.21 | 1,252,200 |
| Oct. 18, 2021 | 54.08 | 55.50 | 53.91 | 55.22 | 53.73 | 1,243,100 |
| Oct. 15, 2021 | 54.36 | 54.83 | 53.20 | 54.23 | 52.76 | 1,611,300 |
| Oct. 14, 2021 | 54.09 | 54.35 | 53.40 | 54.25 | 52.78 | 782,600 |
| Oct. 13, 2021 | 53.89 | 54.50 | 52.96 | 53.31 | 51.87 | 737,000 |
| Oct. 12, 2021 | 53.04 | 54.69 | 52.64 | 53.54 | 52.09 | 1,197,900 |
| Oct. 11, 2021 | 51.95 | 54.17 | 51.50 | 52.87 | 51.44 | 865,300 |
| Oct. 08, 2021 | 51.50 | 52.04 | 51.01 | 51.58 | 50.19 | 779,200 |
| Oct. 07, 2021 | 52.05 | 52.68 | 51.60 | 51.62 | 50.22 | 1,034,700 |
| Oct. 06, 2021 | 53.00 | 53.15 | 50.70 | 51.77 | 50.37 | 1,251,700 |
| Oct. 05, 2021 | 53.15 | 54.73 | 52.63 | 54.01 | 52.55 | 939,300 |
| Oct. 04, 2021 | 54.09 | 54.20 | 51.94 | 52.80 | 51.37 | 670,300 |
| Oct. 01, 2021 | 54.38 | 54.90 | 53.81 | 54.02 | 52.56 | 689,900 |
| Sep. 30, 2021 | 54.22 | 55.64 | 53.72 | 53.72 | 52.27 | 1,182,700 |
| Sep. 29, 2021 | 54.03 | 54.57 | 53.37 | 53.75 | 52.30 | 1,219,400 |
| Sep. 28, 2021 | 53.33 | 53.57 | 52.65 | 52.89 | 51.46 | 752,300 |
| Sep. 27, 2021 | 55.14 | 55.28 | 53.42 | 53.63 | 52.18 | 943,500 |
| Sep. 24, 2021 | 55.16 | 55.75 | 54.70 | 55.32 | 53.82 | 548,400 |
| Sep. 23, 2021 | 55.18 | 56.33 | 55.10 | 55.87 | 54.36 | 724,000 |
| Sep. 22, 2021 | 55.49 | 55.67 | 54.48 | 54.56 | 53.09 | 717,600 |
| Sep. 21, 2021 | 54.08 | 54.63 | 53.13 | 54.03 | 52.57 | 1,130,500 |
| Sep. 20, 2021 | 53.33 | 54.73 | 52.71 | 53.88 | 52.42 | 1,929,000 |
| Sep. 17, 2021 | 56.18 | 56.22 | 54.17 | 55.36 | 53.86 | 838,000 |
| Sep. 16, 2021 | 56.28 | 56.63 | 55.07 | 56.26 | 54.74 | 1,465,400 |
| Sep. 15, 2021 | 56.03 | 57.43 | 55.97 | 57.28 | 55.73 | 1,060,400 |
| Sep. 14, 2021 | 54.91 | 56.33 | 54.25 | 55.40 | 53.90 | 1,232,000 |
| Sep. 13, 2021 | 56.82 | 56.85 | 53.71 | 54.30 | 52.83 | 2,073,200 |
| Sep. 10, 2021 | 55.00 | 57.34 | 54.58 | 55.78 | 54.27 | 1,792,600 |
| Sep. 09, 2021 | 52.30 | 54.54 | 51.94 | 54.04 | 52.58 | 1,780,900 |
| Sep. 08, 2021 | 53.10 | 53.33 | 51.44 | 52.27 | 50.86 | 1,282,300 |
| Sep. 07, 2021 | 53.74 | 53.89 | 52.59 | 52.81 | 51.38 | 813,500 |
| Sep. 03, 2021 | 54.46 | 54.59 | 52.80 | 53.82 | 52.37 | 1,139,100 |
| Sep. 02, 2021 | 52.45 | 54.68 | 52.44 | 54.13 | 52.67 | 1,817,700 |
| Sep. 02, 2021 | 0.314 Dividend | |||||
| Sep. 01, 2021 | 52.22 | 52.54 | 51.13 | 52.45 | 50.73 | 706,500 |
| Aug. 31, 2021 | 52.27 | 52.74 | 51.35 | 52.15 | 50.44 | 1,069,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
