Canada markets close in 5 hours 7 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Mar 23, 202381.4984.8181.4484.7684.76507,622
Mar 22, 202382.3282.8880.3181.0781.072,524,800
Mar 21, 202379.4982.6479.4981.9281.922,366,100
Mar 20, 202375.3977.9074.8477.5077.501,694,800
Mar 17, 202372.9575.1971.8174.8474.843,729,600
Mar 16, 202371.7673.7069.7573.4673.462,666,500
Mar 15, 202375.5176.3671.7572.6272.622,824,800
Mar 14, 202379.6880.2976.6778.8578.852,934,200
Mar 13, 202377.0079.1375.5777.7577.751,402,300
Mar 10, 202380.0381.5378.8878.9878.981,846,600
Mar 09, 202384.6485.0880.5080.5180.511,645,500
Mar 08, 202384.0685.4583.4084.4184.411,646,400
Mar 07, 202384.7786.4683.1884.1884.181,259,900
Mar 06, 202389.3789.5986.4486.6486.641,307,300
Mar 03, 202387.5090.8286.7589.8689.861,941,000
Mar 02, 202385.2586.7880.4186.0586.052,876,300
Mar 01, 202390.2590.5086.7088.1688.162,426,000
Feb 28, 202389.4789.8688.4388.7588.751,439,900
Feb 27, 202387.4989.7087.0489.3389.331,406,800
Feb 24, 202384.5686.9083.9186.7486.741,453,400
Feb 23, 202384.0087.8584.0087.5087.501,937,500
Feb 22, 202384.2085.6782.7683.1283.121,857,300
Feb 21, 202387.1687.3582.6384.1384.132,315,500
Feb 17, 202394.4194.4286.2486.2486.244,479,000
Feb 16, 202393.5497.8292.3995.6995.691,792,000
Feb 15, 202393.5694.2792.5694.2394.231,158,400
Feb 14, 202394.4895.2593.6394.6794.67976,000
Feb 13, 202393.6994.5492.5894.3494.34835,100
Feb 10, 202391.0093.1590.7193.0493.04873,300
Feb 09, 202394.5894.9991.5791.8891.88788,500
Feb 08, 202395.1295.4193.0393.2093.201,056,100
Feb 07, 202396.1596.6393.5095.2995.291,006,400
Feb 06, 202396.2596.8594.4995.0695.061,283,300
Feb 03, 202395.9597.9495.2597.0997.091,546,200
Feb 02, 202398.2598.6695.1197.7497.741,322,700
Feb 01, 202397.4497.7994.8496.6096.601,120,200
Jan 31, 202396.1997.6695.8497.5497.541,232,600
Jan 30, 202394.0595.9393.7795.6595.651,135,100
Jan 27, 202393.5894.7392.6294.6194.61886,400
Jan 26, 202394.0095.1992.9693.9093.901,030,900
Jan 25, 202390.6992.8289.8692.4992.491,001,000
Jan 24, 202390.0792.9889.5192.9192.91938,000
Jan 23, 202387.6091.1587.4790.3190.312,157,600
Jan 20, 202385.5287.1385.2785.9885.981,536,700
Jan 19, 202383.5984.2582.1484.1184.111,036,900
Jan 18, 202385.8587.9184.6784.8084.801,440,300
Jan 17, 202384.6185.9483.5084.5484.541,595,800
Jan 13, 202382.2283.9081.5483.6783.671,319,600
Jan 12, 202387.2087.6183.8385.0685.061,403,600
Jan 11, 202381.6185.1681.4484.4184.411,453,900
Jan 10, 202381.9182.7279.8679.9279.921,391,200
Jan 09, 202381.4084.3980.9081.9181.911,463,300
Jan 06, 202380.3980.6577.7179.6879.68913,400
Jan 05, 202378.2779.4277.5678.5078.501,037,200
Jan 04, 202377.4078.4876.1678.1978.191,648,400
Jan 03, 202381.2181.5975.8176.7776.771,669,000
Dec 30, 202278.1980.5578.1079.8479.84843,700
Dec 29, 202278.3179.6278.0778.8878.881,702,300
Dec 28, 202277.8578.7776.0176.6676.662,180,400
Dec 27, 202281.5981.6276.6477.7777.772,270,300
Dec 23, 202282.0882.4880.9482.1582.15859,700
Dec 22, 202283.9983.9980.2182.2582.251,820,600
Dec 21, 202286.5286.7283.6484.3484.341,244,700
Dec 20, 202283.8085.9083.6285.2585.251,047,900
Dec 19, 202285.7785.7783.0283.8883.881,591,300
Dec 16, 202284.3085.5083.2185.2585.251,695,900
Dec 15, 202285.5387.9583.8284.8584.852,875,400
Dec 14, 202293.0093.5189.8089.9789.971,864,200
Dec 13, 202296.5696.8593.3793.8593.851,086,700
Dec 12, 202291.5993.9491.1792.9392.931,081,300
Dec 09, 202291.3192.1390.6691.4591.45838,000
Dec 08, 202293.1394.4991.0791.5591.55859,600
Dec 08, 20223.081 Dividend
Dec 07, 202293.9996.6193.2795.4592.371,174,700
Dec 06, 202296.2096.5091.8194.0390.992,270,700
Dec 05, 202299.43100.3195.1095.1492.071,857,600
Dec 02, 202296.60101.7395.8399.8596.631,859,200
Dec 01, 2022100.34100.5096.6397.1293.991,689,200
Nov 30, 202296.7099.1694.1499.1695.962,363,900
Nov 29, 202293.7396.6793.0894.5791.521,767,500
Nov 28, 202291.8092.6290.8391.0088.061,642,900
Nov 25, 202296.1796.3691.4892.6289.632,448,200
Nov 23, 202297.7099.8797.0899.3896.171,139,800
Nov 22, 202299.93100.3495.3397.1494.002,539,300
Nov 21, 202292.69100.2691.9298.8195.622,855,600
Nov 18, 202291.9192.4990.0090.2387.321,739,800
Nov 17, 2022100.26100.2690.2390.6287.694,472,700
Nov 16, 2022103.80103.9698.9399.8296.601,860,800
Nov 15, 2022104.00104.0098.76102.5099.192,810,400
Nov 14, 2022110.10110.10104.69104.98101.592,001,900
Nov 11, 2022109.28112.35109.28111.03107.451,404,900
Nov 10, 2022108.86109.44106.48107.75104.271,403,600
Nov 09, 2022105.02107.73102.65103.2399.901,380,300
Nov 08, 2022101.71107.18100.61107.12103.662,016,100
Nov 07, 202298.0298.5896.4598.0294.861,500,800
Nov 04, 202299.0099.4496.3296.7093.581,104,100
Nov 03, 202288.7596.0687.8794.3891.331,605,800
Nov 02, 202294.7595.5291.4691.5188.561,555,100
Nov 01, 202295.9996.5693.0993.7690.731,090,300
Oct 31, 202295.0095.4291.1493.6890.662,464,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...