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

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

47.50-1.48 (-3.02%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 30, 2021	48.98	50.18	47.48	47.50	47.50	1,200,100
Jul. 29, 2021	48.26	49.19	47.70	48.98	48.98	990,400
Jul. 28, 2021	46.32	47.78	46.32	47.53	47.53	616,500
Jul. 27, 2021	47.15	47.60	45.80	46.59	46.59	698,800
Jul. 26, 2021	47.20	48.14	47.01	47.79	47.79	689,700
Jul. 23, 2021	48.08	49.51	47.19	47.36	47.36	1,728,800
Jul. 22, 2021	49.53	50.25	48.58	50.05	50.05	1,269,900
Jul. 21, 2021	48.41	50.30	48.22	49.00	49.00	924,000
Jul. 20, 2021	47.79	48.11	46.08	47.75	47.75	1,010,600
Jul. 19, 2021	46.40	47.40	45.77	47.26	47.26	1,059,800
Jul. 16, 2021	49.77	49.89	46.89	47.47	47.47	1,105,500
Jul. 15, 2021	48.81	49.91	48.61	49.42	49.42	1,038,900
Jul. 14, 2021	50.47	51.10	48.92	49.01	49.01	584,100
Jul. 13, 2021	50.38	50.77	49.53	50.10	50.10	1,180,200
Jul. 12, 2021	47.92	50.90	47.82	50.53	50.53	2,276,800
Jul. 09, 2021	46.60	48.03	46.30	47.91	47.91	966,100
Jul. 08, 2021	43.89	45.93	43.66	45.71	45.71	963,500
Jul. 07, 2021	45.53	46.32	44.70	45.44	45.44	929,000
Jul. 06, 2021	48.30	48.99	45.59	45.80	45.80	1,353,100
Jul. 02, 2021	47.70	48.65	47.23	48.23	48.23	665,800
Jul. 01, 2021	47.81	47.89	47.29	47.40	47.40	553,800
Jun. 30, 2021	47.32	47.62	46.91	47.33	47.33	661,000
Jun. 29, 2021	47.56	47.85	46.59	47.36	47.36	931,700
Jun. 28, 2021	47.20	47.33	46.28	47.09	47.09	710,200
Jun. 25, 2021	47.54	47.96	46.97	47.19	47.19	898,200
Jun. 24, 2021	46.93	46.98	46.23	46.66	46.66	821,600
Jun. 23, 2021	45.27	47.33	45.24	46.12	46.12	1,036,200
Jun. 22, 2021	43.65	45.75	43.23	44.98	44.98	1,331,800
Jun. 21, 2021	42.87	44.17	42.68	43.57	43.57	1,137,000
Jun. 18, 2021	43.78	44.03	42.42	42.48	42.48	2,721,900
Jun. 17, 2021	45.75	45.99	43.75	44.21	44.21	1,779,800
Jun. 16, 2021	46.78	47.02	45.60	45.84	45.84	1,071,000
Jun. 15, 2021	47.20	47.26	45.39	46.80	46.80	1,415,300
Jun. 14, 2021	48.14	48.35	47.08	47.19	47.19	577,600
Jun. 11, 2021	47.73	48.10	47.32	47.87	47.87	645,500
Jun. 10, 2021	47.63	48.08	46.97	47.25	47.25	1,539,500
Jun. 09, 2021	46.87	47.75	46.26	47.57	47.57	1,054,500
Jun. 08, 2021	45.67	47.18	44.92	46.79	46.79	929,600
Jun. 07, 2021	45.80	46.50	45.40	45.65	45.65	874,300
Jun. 04, 2021	45.25	45.75	44.53	45.74	45.74	762,800
Jun. 03, 2021	45.49	46.00	44.59	45.07	45.07	1,449,000
Jun. 03, 2021	0.238 Dividend
Jun. 02, 2021	44.59	46.50	44.25	46.09	45.85	1,889,700
Jun. 01, 2021	44.70	45.59	44.17	44.51	44.28	1,096,200
May 28, 2021	43.24	43.94	42.51	43.37	43.15	1,716,400
May 27, 2021	42.31	43.85	42.30	42.65	42.43	1,626,800
May 26, 2021	41.50	42.00	40.58	41.82	41.60	1,347,500
May 25, 2021	42.49	43.10	41.38	41.61	41.40	1,507,300
May 24, 2021	43.14	43.19	41.51	42.25	42.03	1,178,500
May 21, 2021	42.20	43.03	41.71	42.09	41.87	2,414,900
May 20, 2021	43.44	44.40	40.53	41.45	41.24	3,848,600
May 19, 2021	44.68	45.09	41.85	42.43	42.21	3,413,700
May 18, 2021	46.80	47.52	45.54	46.20	45.96	2,284,000
May 17, 2021	50.44	50.44	46.42	46.96	46.72	4,114,100
May 14, 2021	51.15	52.46	50.93	52.31	52.04	1,508,400
May 13, 2021	51.68	52.74	50.92	51.07	50.81	961,900
May 12, 2021	53.04	53.35	51.47	51.48	51.21	860,600
May 11, 2021	52.49	53.87	52.30	53.30	53.02	1,312,000
May 10, 2021	55.57	57.00	55.16	55.36	55.07	1,641,600
May 07, 2021	53.26	55.12	52.55	55.02	54.74	1,193,600
May 06, 2021	53.74	53.86	51.66	53.14	52.87	1,459,400
May 05, 2021	53.17	54.71	53.17	54.57	54.29	1,084,900
May 04, 2021	52.41	52.78	51.29	52.68	52.41	823,600
May 03, 2021	53.33	53.36	52.10	52.57	52.30	579,000
Apr. 30, 2021	52.50	53.14	51.85	52.74	52.47	744,100
Apr. 29, 2021	54.66	54.81	52.45	52.80	52.53	886,800
Apr. 29, 2021	0.017 Dividend
Apr. 28, 2021	54.54	55.28	53.67	54.15	53.85	1,285,300
Apr. 27, 2021	55.89	55.97	54.64	54.66	54.36	886,200
Apr. 26, 2021	53.90	55.87	53.81	55.69	55.39	1,343,600
Apr. 23, 2021	53.00	53.76	52.59	53.52	53.23	885,900
Apr. 22, 2021	53.61	53.87	52.30	52.78	52.49	1,321,200
Apr. 21, 2021	53.41	53.61	52.41	53.31	53.02	935,700
Apr. 20, 2021	55.38	55.98	53.16	53.92	53.62	1,594,300
Apr. 19, 2021	55.50	56.56	54.87	55.66	55.36	1,145,100
Apr. 16, 2021	54.56	55.30	53.86	55.10	54.80	1,577,500
Apr. 15, 2021	54.01	54.23	53.37	54.10	53.80	962,600
Apr. 14, 2021	51.66	53.69	51.47	53.68	53.39	1,986,200
Apr. 13, 2021	52.31	52.40	51.33	51.83	51.55	1,752,100
Apr. 12, 2021	53.55	53.55	52.16	52.51	52.22	1,115,800
Apr. 09, 2021	53.27	53.56	53.06	53.54	53.25	553,300
Apr. 08, 2021	52.77	53.55	52.62	53.50	53.21	746,200
Apr. 07, 2021	54.00	54.00	52.28	52.75	52.46	1,081,800
Apr. 06, 2021	54.07	54.46	53.51	53.84	53.55	826,300
Apr. 05, 2021	55.25	55.36	53.61	53.82	53.53	478,300
Apr. 01, 2021	53.90	54.67	53.59	54.28	53.98	883,900
Mar. 31, 2021	54.17	54.17	52.76	53.07	52.78	1,113,400
Mar. 30, 2021	51.18	53.53	50.88	53.38	53.09	1,320,700
Mar. 29, 2021	52.25	52.59	51.03	51.13	50.85	768,200
Mar. 26, 2021	53.37	54.18	51.36	52.46	52.17	480,600
Mar. 25, 2021	50.99	53.20	50.62	52.59	52.30	1,229,200
Mar. 24, 2021	52.55	53.13	51.81	51.96	51.68	678,500
Mar. 23, 2021	53.92	53.92	51.64	52.08	51.79	739,100
Mar. 22, 2021	55.06	55.20	53.40	54.08	53.78	688,300
Mar. 19, 2021	54.00	55.09	53.08	54.54	54.24	1,020,400
Mar. 18, 2021	55.63	56.40	53.33	53.79	53.50	807,600
Mar. 17, 2021	54.47	56.28	54.21	55.98	55.67	497,400
Mar. 16, 2021	57.50	58.28	54.62	55.38	55.08	876,600
Mar. 15, 2021	57.29	57.80	56.72	57.11	56.80	736,100
Mar. 12, 2021	57.06	57.36	55.50	57.00	56.69	793,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,287.80-23.98(-0.12%)

S&P 5004,395.26-23.89(-0.54%)

DOW34,935.47-149.06(-0.42%)

CAD/USD0.8024-0.0015(-0.18%)

CRUDE OIL73.81+0.19(+0.26%)

BTC-CAD52,184.29+253.92(+0.49%)

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

S&P/TSX
20,287.80
-23.98(-0.12%)

S&P 500
4,395.26
-23.89(-0.54%)

DOW
34,935.47
-149.06(-0.42%)

CAD/USD
0.8024
-0.0015(-0.18%)

CRUDE OIL
73.81
+0.19(+0.26%)

BTC-CAD
52,184.29
+253.92(+0.49%)