Sociedad Química y Minera de Chile S.A. (SQM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 30, 2022 | 96.70 | 99.16 | 94.14 | 99.16 | 99.16 | 2,361,400 |
| Nov 29, 2022 | 93.73 | 96.67 | 93.08 | 94.57 | 94.57 | 1,767,500 |
| Nov 28, 2022 | 91.80 | 92.62 | 90.83 | 91.00 | 91.00 | 1,642,900 |
| Nov 25, 2022 | 96.17 | 96.36 | 91.48 | 92.62 | 92.62 | 2,448,200 |
| Nov 23, 2022 | 97.70 | 99.87 | 97.08 | 99.38 | 99.38 | 1,139,800 |
| Nov 22, 2022 | 99.93 | 100.34 | 95.33 | 97.14 | 97.14 | 2,539,300 |
| Nov 21, 2022 | 92.69 | 100.26 | 91.92 | 98.81 | 98.81 | 2,855,600 |
| Nov 18, 2022 | 91.91 | 92.49 | 90.00 | 90.23 | 90.23 | 1,739,100 |
| Nov 17, 2022 | 100.26 | 100.26 | 90.23 | 90.62 | 90.62 | 4,472,700 |
| Nov 16, 2022 | 103.80 | 103.96 | 98.93 | 99.82 | 99.82 | 1,860,800 |
| Nov 15, 2022 | 104.00 | 104.00 | 98.76 | 102.50 | 102.50 | 2,810,400 |
| Nov 14, 2022 | 110.10 | 110.10 | 104.69 | 104.98 | 104.98 | 2,001,900 |
| Nov 11, 2022 | 109.28 | 112.35 | 109.28 | 111.03 | 111.03 | 1,404,100 |
| Nov 10, 2022 | 108.86 | 109.44 | 106.48 | 107.75 | 107.75 | 1,403,600 |
| Nov 09, 2022 | 105.02 | 107.73 | 102.65 | 103.23 | 103.23 | 1,380,300 |
| Nov 08, 2022 | 101.71 | 107.18 | 100.61 | 107.12 | 107.12 | 2,016,100 |
| Nov 07, 2022 | 98.02 | 98.58 | 96.45 | 98.02 | 98.02 | 1,500,800 |
| Nov 04, 2022 | 99.00 | 99.44 | 96.32 | 96.70 | 96.70 | 1,104,100 |
| Nov 03, 2022 | 88.75 | 96.06 | 87.87 | 94.38 | 94.38 | 1,605,800 |
| Nov 02, 2022 | 94.75 | 95.52 | 91.46 | 91.51 | 91.51 | 1,555,100 |
| Nov 01, 2022 | 95.99 | 96.56 | 93.09 | 93.76 | 93.76 | 1,090,300 |
| Oct 31, 2022 | 95.00 | 95.42 | 91.14 | 93.68 | 93.68 | 2,464,100 |
| Oct 28, 2022 | 96.13 | 96.33 | 93.47 | 95.16 | 95.16 | 1,385,100 |
| Oct 27, 2022 | 97.64 | 98.41 | 95.92 | 96.80 | 96.80 | 1,199,700 |
| Oct 26, 2022 | 96.82 | 98.86 | 96.10 | 97.34 | 97.34 | 1,843,800 |
| Oct 25, 2022 | 91.27 | 97.14 | 91.27 | 96.71 | 96.71 | 1,376,900 |
| Oct 24, 2022 | 94.00 | 94.00 | 90.20 | 91.78 | 91.78 | 1,242,000 |
| Oct 21, 2022 | 88.86 | 94.55 | 88.86 | 94.08 | 94.08 | 1,181,700 |
| Oct 20, 2022 | 90.40 | 91.47 | 88.58 | 89.02 | 89.02 | 1,173,000 |
| Oct 19, 2022 | 87.69 | 91.38 | 87.17 | 90.15 | 90.15 | 1,232,100 |
| Oct 18, 2022 | 91.09 | 91.66 | 87.55 | 89.35 | 89.35 | 1,600,800 |
| Oct 17, 2022 | 85.00 | 88.10 | 84.21 | 87.58 | 87.58 | 1,401,200 |
| Oct 14, 2022 | 88.01 | 89.17 | 82.44 | 82.64 | 82.64 | 1,626,300 |
| Oct 13, 2022 | 80.50 | 88.40 | 80.25 | 86.37 | 86.37 | 3,811,600 |
| Oct 12, 2022 | 90.15 | 90.29 | 83.04 | 83.12 | 83.12 | 2,687,500 |
| Oct 11, 2022 | 91.00 | 91.34 | 87.83 | 90.74 | 90.74 | 1,009,000 |
| Oct 10, 2022 | 91.06 | 93.21 | 90.24 | 91.88 | 91.88 | 890,600 |
| Oct 07, 2022 | 92.66 | 93.73 | 89.33 | 90.05 | 90.05 | 1,568,000 |
| Oct 06, 2022 | 93.00 | 95.56 | 93.00 | 94.04 | 94.04 | 1,199,500 |
| Oct 05, 2022 | 95.80 | 96.58 | 92.29 | 93.24 | 93.24 | 1,113,800 |
| Oct 04, 2022 | 96.16 | 98.00 | 95.80 | 97.49 | 97.49 | 1,221,300 |
| Oct 03, 2022 | 92.89 | 93.53 | 90.53 | 92.51 | 92.51 | 1,215,500 |
| Sept 30, 2022 | 90.43 | 93.57 | 89.36 | 90.75 | 90.75 | 1,035,500 |
| Sept 29, 2022 | 92.53 | 93.52 | 88.85 | 90.79 | 90.79 | 1,516,000 |
| Sept 29, 2022 | 1.849 Dividend | |||||
| Sept 28, 2022 | 93.68 | 95.62 | 91.02 | 95.33 | 93.48 | 1,477,900 |
| Sept 27, 2022 | 95.28 | 97.39 | 93.45 | 94.22 | 92.39 | 1,395,500 |
| Sept 26, 2022 | 92.91 | 95.52 | 91.74 | 91.81 | 90.03 | 1,163,300 |
| Sept 23, 2022 | 95.20 | 96.06 | 93.23 | 93.95 | 92.13 | 1,543,200 |
| Sept 22, 2022 | 104.79 | 106.30 | 98.25 | 98.27 | 96.36 | 1,803,100 |
| Sept 21, 2022 | 104.75 | 106.80 | 103.60 | 103.61 | 101.60 | 1,186,100 |
| Sept 20, 2022 | 105.87 | 106.12 | 103.88 | 104.66 | 102.63 | 1,229,700 |
| Sept 19, 2022 | 103.10 | 107.70 | 102.88 | 107.03 | 104.95 | 1,239,800 |
| Sept 16, 2022 | 102.51 | 105.93 | 102.15 | 104.15 | 102.13 | 1,703,100 |
| Sept 15, 2022 | 111.54 | 112.70 | 103.71 | 104.52 | 102.49 | 1,924,100 |
| Sept 14, 2022 | 109.56 | 114.71 | 108.55 | 113.52 | 111.32 | 1,577,700 |
| Sept 13, 2022 | 105.00 | 111.74 | 104.28 | 108.49 | 106.39 | 1,532,500 |
| Sept 12, 2022 | 113.51 | 114.62 | 106.68 | 108.75 | 106.64 | 1,728,300 |
| Sept 09, 2022 | 113.90 | 115.72 | 110.30 | 111.12 | 108.96 | 1,809,700 |
| Sept 08, 2022 | 106.30 | 111.73 | 106.27 | 111.27 | 109.11 | 2,204,800 |
| Sept 07, 2022 | 103.02 | 105.85 | 102.12 | 105.54 | 103.49 | 1,130,000 |
| Sept 06, 2022 | 108.38 | 109.00 | 103.55 | 103.71 | 101.70 | 2,202,500 |
| Sept 02, 2022 | 99.70 | 101.64 | 97.54 | 101.29 | 99.33 | 1,523,300 |
| Sept 01, 2022 | 97.68 | 98.50 | 94.61 | 97.64 | 95.75 | 1,566,000 |
| Aug 31, 2022 | 102.10 | 102.39 | 99.52 | 99.68 | 97.75 | 2,568,800 |
| Aug 30, 2022 | 105.69 | 106.07 | 101.11 | 102.35 | 100.36 | 2,060,500 |
| Aug 29, 2022 | 102.60 | 105.85 | 100.79 | 105.01 | 102.97 | 1,456,600 |
| Aug 26, 2022 | 106.00 | 106.18 | 102.64 | 104.83 | 102.80 | 1,487,000 |
| Aug 25, 2022 | 103.80 | 106.21 | 102.80 | 105.89 | 103.84 | 1,942,600 |
| Aug 24, 2022 | 99.62 | 103.10 | 99.32 | 101.94 | 99.96 | 1,980,800 |
| Aug 23, 2022 | 94.38 | 99.47 | 94.38 | 99.12 | 97.20 | 2,087,000 |
| Aug 22, 2022 | 88.49 | 94.60 | 86.92 | 93.73 | 91.91 | 2,538,000 |
| Aug 19, 2022 | 94.63 | 95.20 | 87.73 | 90.07 | 88.32 | 2,940,200 |
| Aug 18, 2022 | 99.91 | 99.91 | 93.10 | 94.02 | 92.20 | 5,481,800 |
| Aug 17, 2022 | 105.00 | 105.79 | 102.42 | 104.42 | 102.39 | 1,888,400 |
| Aug 16, 2022 | 113.25 | 113.70 | 103.01 | 105.70 | 103.65 | 3,268,400 |
| Aug 15, 2022 | 107.13 | 112.59 | 106.00 | 111.41 | 109.25 | 2,096,800 |
| Aug 12, 2022 | 102.26 | 108.75 | 101.33 | 108.70 | 106.59 | 1,702,400 |
| Aug 11, 2022 | 102.31 | 102.84 | 100.63 | 101.78 | 99.81 | 1,082,300 |
| Aug 10, 2022 | 100.00 | 102.17 | 99.11 | 101.12 | 99.16 | 1,270,700 |
| Aug 09, 2022 | 96.77 | 97.73 | 95.76 | 97.45 | 95.56 | 817,600 |
| Aug 08, 2022 | 95.42 | 97.57 | 94.61 | 96.08 | 94.22 | 1,600,400 |
| Aug 05, 2022 | 93.93 | 95.33 | 90.30 | 92.79 | 90.99 | 1,646,400 |
| Aug 04, 2022 | 96.26 | 96.47 | 93.20 | 94.74 | 92.90 | 1,344,400 |
| Aug 03, 2022 | 98.85 | 99.05 | 94.65 | 94.95 | 93.11 | 1,408,100 |
| Aug 02, 2022 | 96.98 | 98.84 | 95.63 | 98.10 | 96.20 | 935,800 |
| Aug 01, 2022 | 98.80 | 99.74 | 96.24 | 98.04 | 96.14 | 1,437,200 |
| Jul 29, 2022 | 98.08 | 99.72 | 97.30 | 98.37 | 96.46 | 1,752,500 |
| Jul 28, 2022 | 98.50 | 99.41 | 96.71 | 97.26 | 95.37 | 1,273,400 |
| Jul 27, 2022 | 94.61 | 97.75 | 94.07 | 97.01 | 95.13 | 1,097,200 |
| Jul 26, 2022 | 95.96 | 96.59 | 93.62 | 93.64 | 91.82 | 1,100,200 |
| Jul 25, 2022 | 91.58 | 95.45 | 90.04 | 95.41 | 93.56 | 940,100 |
| Jul 22, 2022 | 94.21 | 95.04 | 90.11 | 90.62 | 88.86 | 1,329,300 |
| Jul 21, 2022 | 88.40 | 92.02 | 87.35 | 92.00 | 90.22 | 1,054,700 |
| Jul 20, 2022 | 89.84 | 90.27 | 87.93 | 88.76 | 87.04 | 1,096,500 |
| Jul 19, 2022 | 86.84 | 89.43 | 86.52 | 89.24 | 87.51 | 854,200 |
| Jul 18, 2022 | 87.25 | 89.85 | 85.31 | 85.85 | 84.18 | 1,062,100 |
| Jul 15, 2022 | 83.25 | 86.03 | 82.22 | 85.06 | 83.41 | 1,322,300 |
| Jul 14, 2022 | 81.09 | 81.61 | 79.25 | 81.35 | 79.77 | 1,084,800 |
| Jul 13, 2022 | 81.18 | 85.77 | 80.31 | 83.12 | 81.51 | 1,058,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
