STOCKS SLIP WITH MIDEAST TENSIONS, EARNINGS IN PLAY

Oil pares losses as traders anticipate Israel's response to Iranian attack

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

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

46.95

-0.99

(-2.07%)

At close: 04:00PM EDT

46.50

-0.45

(-0.96%)

Pre-Market:

05:02AM EDT

Time Period:

Apr 16, 2023 - Apr 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 15, 2024	48.14	48.73	46.18	46.95	46.95	784,700
Apr 12, 2024	50.84	51.12	47.92	47.94	47.94	990,800
Apr 11, 2024	51.30	51.90	50.38	51.16	51.16	905,700
Apr 10, 2024	50.15	51.49	49.78	51.15	51.15	1,206,800
Apr 09, 2024	50.18	51.76	50.18	51.57	51.57	1,046,100
Apr 08, 2024	48.98	50.66	48.08	49.81	49.81	1,358,200
Apr 05, 2024	47.34	48.44	47.11	47.61	47.61	782,500
Apr 04, 2024	50.13	50.45	47.51	47.83	47.83	1,190,800
Apr 03, 2024	48.46	49.78	48.36	49.67	49.67	1,048,400
Apr 02, 2024	47.78	48.60	47.63	48.12	48.12	815,100
Apr 01, 2024	49.80	49.95	48.70	48.99	48.99	649,100
Mar 28, 2024	49.10	49.66	48.22	49.16	49.16	844,300
Mar 27, 2024	46.15	48.91	46.15	48.49	48.49	1,348,900
Mar 26, 2024	46.36	47.11	45.86	45.86	45.86	960,600
Mar 25, 2024	46.98	47.50	46.30	46.35	46.35	928,200
Mar 22, 2024	48.71	49.06	47.77	47.97	47.97	878,100
Mar 21, 2024	49.65	51.11	49.50	49.53	49.53	856,600
Mar 20, 2024	47.83	51.23	47.75	50.51	50.51	1,034,500
Mar 19, 2024	48.82	49.08	47.90	48.07	48.07	930,900
Mar 18, 2024	51.65	51.65	50.00	50.17	50.17	1,008,900
Mar 15, 2024	49.42	50.75	49.02	50.32	50.32	1,052,000
Mar 14, 2024	49.03	49.58	48.26	49.03	49.03	1,127,600
Mar 13, 2024	50.06	51.30	50.03	50.47	50.47	847,700
Mar 12, 2024	49.75	50.40	48.99	49.92	49.92	1,583,600
Mar 11, 2024	47.25	49.21	47.25	48.98	48.98	1,318,400
Mar 08, 2024	47.97	48.08	46.00	46.03	46.03	976,500
Mar 07, 2024	46.71	47.33	46.01	46.80	46.80	846,100
Mar 06, 2024	46.14	47.33	45.01	46.43	46.43	1,779,700
Mar 05, 2024	46.20	46.52	44.37	44.57	44.57	2,049,300
Mar 04, 2024	50.61	50.61	47.85	48.13	48.13	1,900,500
Mar 01, 2024	50.79	51.58	50.17	51.43	51.43	1,857,800
Feb 29, 2024	47.66	51.55	47.55	49.72	49.72	3,305,300
Feb 28, 2024	46.35	46.80	45.80	46.02	46.02	2,203,200
Feb 27, 2024	44.66	46.04	44.66	45.65	45.65	2,473,800
Feb 26, 2024	43.19	44.35	42.92	44.12	44.12	1,045,000
Feb 23, 2024	43.12	44.48	42.86	43.67	43.67	1,780,400
Feb 22, 2024	43.10	43.81	42.71	43.14	43.14	1,604,800
Feb 21, 2024	42.60	43.73	42.35	42.92	42.92	1,483,500
Feb 20, 2024	43.80	43.92	41.76	42.41	42.41	2,019,200
Feb 16, 2024	42.38	43.80	42.07	43.37	43.37	1,806,500
Feb 15, 2024	40.12	42.56	40.12	41.32	41.32	1,601,200
Feb 14, 2024	40.70	41.28	40.27	40.40	40.40	951,500
Feb 13, 2024	40.84	41.11	39.53	39.60	39.60	2,056,200
Feb 12, 2024	40.19	42.70	40.18	41.75	41.75	1,635,300
Feb 09, 2024	40.34	40.73	39.82	40.24	40.24	792,100
Feb 08, 2024	40.59	40.64	39.74	40.45	40.45	1,182,000
Feb 07, 2024	41.06	41.25	40.23	40.47	40.47	1,282,400
Feb 06, 2024	40.00	40.98	39.90	40.52	40.52	2,007,700
Feb 05, 2024	38.98	39.95	38.50	39.35	39.35	1,719,200
Feb 02, 2024	41.20	41.33	40.07	40.64	40.64	1,996,300
Feb 01, 2024	43.17	43.66	41.98	42.16	42.16	1,945,400
Jan 31, 2024	43.79	44.15	42.07	42.07	42.07	3,182,200
Jan 30, 2024	45.66	46.01	44.83	45.13	45.13	1,522,100
Jan 29, 2024	46.50	46.57	45.52	46.02	46.02	1,952,700
Jan 26, 2024	47.53	48.22	46.93	46.96	46.96	912,300
Jan 25, 2024	48.51	48.86	46.53	47.28	47.28	1,600,700
Jan 24, 2024	50.42	50.74	48.68	48.76	48.76	1,268,800
Jan 23, 2024	48.83	49.44	48.09	48.42	48.42	1,412,200
Jan 22, 2024	46.89	49.47	46.57	47.86	47.86	1,360,000
Jan 19, 2024	48.06	48.35	46.57	47.88	47.88	1,667,100
Jan 18, 2024	49.09	49.30	47.58	47.95	47.95	1,198,900
Jan 17, 2024	48.05	49.01	47.24	48.62	48.62	1,730,900
Jan 16, 2024	49.73	49.90	48.39	49.30	49.30	1,879,700
Jan 12, 2024	49.99	50.95	48.31	48.65	48.65	1,510,400
Jan 11, 2024	50.75	50.98	49.14	50.01	50.01	1,846,900
Jan 10, 2024	51.49	52.42	49.52	50.40	50.40	3,127,800
Jan 09, 2024	53.40	53.67	52.35	52.59	52.59	1,530,000
Jan 08, 2024	53.80	54.30	53.51	54.06	54.06	1,201,800
Jan 05, 2024	55.00	55.62	54.34	54.65	54.65	1,325,800
Jan 04, 2024	57.44	57.44	55.09	55.20	55.20	1,697,900
Jan 03, 2024	58.51	58.84	56.46	57.68	57.68	1,720,900
Jan 02, 2024	59.30	60.45	58.35	59.44	59.44	1,132,500
Dec 29, 2023	61.60	61.70	59.36	60.22	60.22	2,093,400
Dec 28, 2023	64.09	64.62	61.84	61.91	61.91	2,388,600
Dec 27, 2023	61.77	61.89	60.61	60.97	60.97	945,300
Dec 26, 2023	61.20	61.53	60.29	61.29	61.29	793,500
Dec 22, 2023	58.76	60.51	58.51	60.14	60.14	946,700
Dec 21, 2023	58.48	58.78	57.61	58.51	58.51	1,191,600
Dec 20, 2023	57.47	58.56	56.10	56.10	56.10	1,228,300
Dec 19, 2023	59.19	59.80	57.71	57.98	57.98	1,417,800
Dec 18, 2023	58.06	58.46	56.40	56.46	56.46	1,319,500
Dec 15, 2023	56.62	57.87	56.04	57.23	57.23	2,578,600
Dec 14, 2023	56.06	57.83	55.22	57.01	57.01	3,329,000
Dec 13, 2023	50.92	54.60	50.66	54.43	54.43	2,731,500
Dec 12, 2023	50.01	50.27	48.77	49.45	49.45	2,016,200
Dec 11, 2023	50.15	50.44	49.32	50.25	50.25	2,169,000
Dec 08, 2023	53.00	53.63	51.24	51.43	51.43	2,136,200
Dec 07, 2023	51.10	52.88	50.86	52.00	52.00	2,067,700
Dec 06, 2023	50.65	51.78	49.55	49.61	49.61	2,174,500
Dec 06, 2023	0.503 Dividend
Dec 05, 2023	49.00	49.71	48.86	48.99	48.49	1,874,200
Dec 04, 2023	52.62	52.86	49.21	49.68	49.17	2,610,500
Dec 01, 2023	50.71	54.16	49.98	54.00	53.45	1,919,400
Nov 30, 2023	50.68	51.32	49.81	50.24	49.72	2,215,700
Nov 29, 2023	51.10	51.50	49.97	50.58	50.06	1,726,600
Nov 28, 2023	49.78	51.34	49.78	50.09	49.58	1,046,800
Nov 27, 2023	49.32	50.06	48.30	49.72	49.21	1,237,400
Nov 24, 2023	50.61	52.42	50.30	50.85	50.33	851,300
Nov 22, 2023	51.36	51.75	50.07	50.73	50.21	1,083,800
Nov 21, 2023	52.39	52.91	51.20	51.33	50.80	1,292,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,740.20-159.79(-0.73%)

S&P 5005,061.82-61.59(-1.20%)

DOW37,735.11-248.13(-0.65%)

CAD/USD0.7251-0.0002(-0.03%)

CRUDE OIL85.01-0.40(-0.47%)

Bitcoin CAD87,281.90-4,827.19(-5.24%)

STOCKS SLIP WITH MIDEAST TENSIONS, EARNINGS IN PLAY

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

S&P/TSX
21,740.20
-159.79(-0.73%)

S&P 500
5,061.82
-61.59(-1.20%)

DOW
37,735.11
-248.13(-0.65%)

CAD/USD
0.7251
-0.0002(-0.03%)

CRUDE OIL
85.01
-0.40(-0.47%)

Bitcoin CAD
87,281.90
-4,827.19(-5.24%)