Canada markets open in 4 hours 2 minutes

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
99.16+4.59 (+4.85%)
At close: 04:00PM EST
99.32 +0.16 (+0.16%)
After hours: 07:48PM EST
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202296.7099.1694.1499.1699.162,361,400
Nov 29, 202293.7396.6793.0894.5794.571,767,500
Nov 28, 202291.8092.6290.8391.0091.001,642,900
Nov 25, 202296.1796.3691.4892.6292.622,448,200
Nov 23, 202297.7099.8797.0899.3899.381,139,800
Nov 22, 202299.93100.3495.3397.1497.142,539,300
Nov 21, 202292.69100.2691.9298.8198.812,855,600
Nov 18, 202291.9192.4990.0090.2390.231,739,100
Nov 17, 2022100.26100.2690.2390.6290.624,472,700
Nov 16, 2022103.80103.9698.9399.8299.821,860,800
Nov 15, 2022104.00104.0098.76102.50102.502,810,400
Nov 14, 2022110.10110.10104.69104.98104.982,001,900
Nov 11, 2022109.28112.35109.28111.03111.031,404,100
Nov 10, 2022108.86109.44106.48107.75107.751,403,600
Nov 09, 2022105.02107.73102.65103.23103.231,380,300
Nov 08, 2022101.71107.18100.61107.12107.122,016,100
Nov 07, 202298.0298.5896.4598.0298.021,500,800
Nov 04, 202299.0099.4496.3296.7096.701,104,100
Nov 03, 202288.7596.0687.8794.3894.381,605,800
Nov 02, 202294.7595.5291.4691.5191.511,555,100
Nov 01, 202295.9996.5693.0993.7693.761,090,300
Oct 31, 202295.0095.4291.1493.6893.682,464,100
Oct 28, 202296.1396.3393.4795.1695.161,385,100
Oct 27, 202297.6498.4195.9296.8096.801,199,700
Oct 26, 202296.8298.8696.1097.3497.341,843,800
Oct 25, 202291.2797.1491.2796.7196.711,376,900
Oct 24, 202294.0094.0090.2091.7891.781,242,000
Oct 21, 202288.8694.5588.8694.0894.081,181,700
Oct 20, 202290.4091.4788.5889.0289.021,173,000
Oct 19, 202287.6991.3887.1790.1590.151,232,100
Oct 18, 202291.0991.6687.5589.3589.351,600,800
Oct 17, 202285.0088.1084.2187.5887.581,401,200
Oct 14, 202288.0189.1782.4482.6482.641,626,300
Oct 13, 202280.5088.4080.2586.3786.373,811,600
Oct 12, 202290.1590.2983.0483.1283.122,687,500
Oct 11, 202291.0091.3487.8390.7490.741,009,000
Oct 10, 202291.0693.2190.2491.8891.88890,600
Oct 07, 202292.6693.7389.3390.0590.051,568,000
Oct 06, 202293.0095.5693.0094.0494.041,199,500
Oct 05, 202295.8096.5892.2993.2493.241,113,800
Oct 04, 202296.1698.0095.8097.4997.491,221,300
Oct 03, 202292.8993.5390.5392.5192.511,215,500
Sept 30, 202290.4393.5789.3690.7590.751,035,500
Sept 29, 202292.5393.5288.8590.7990.791,516,000
Sept 29, 20221.849 Dividend
Sept 28, 202293.6895.6291.0295.3393.481,477,900
Sept 27, 202295.2897.3993.4594.2292.391,395,500
Sept 26, 202292.9195.5291.7491.8190.031,163,300
Sept 23, 202295.2096.0693.2393.9592.131,543,200
Sept 22, 2022104.79106.3098.2598.2796.361,803,100
Sept 21, 2022104.75106.80103.60103.61101.601,186,100
Sept 20, 2022105.87106.12103.88104.66102.631,229,700
Sept 19, 2022103.10107.70102.88107.03104.951,239,800
Sept 16, 2022102.51105.93102.15104.15102.131,703,100
Sept 15, 2022111.54112.70103.71104.52102.491,924,100
Sept 14, 2022109.56114.71108.55113.52111.321,577,700
Sept 13, 2022105.00111.74104.28108.49106.391,532,500
Sept 12, 2022113.51114.62106.68108.75106.641,728,300
Sept 09, 2022113.90115.72110.30111.12108.961,809,700
Sept 08, 2022106.30111.73106.27111.27109.112,204,800
Sept 07, 2022103.02105.85102.12105.54103.491,130,000
Sept 06, 2022108.38109.00103.55103.71101.702,202,500
Sept 02, 202299.70101.6497.54101.2999.331,523,300
Sept 01, 202297.6898.5094.6197.6495.751,566,000
Aug 31, 2022102.10102.3999.5299.6897.752,568,800
Aug 30, 2022105.69106.07101.11102.35100.362,060,500
Aug 29, 2022102.60105.85100.79105.01102.971,456,600
Aug 26, 2022106.00106.18102.64104.83102.801,487,000
Aug 25, 2022103.80106.21102.80105.89103.841,942,600
Aug 24, 202299.62103.1099.32101.9499.961,980,800
Aug 23, 202294.3899.4794.3899.1297.202,087,000
Aug 22, 202288.4994.6086.9293.7391.912,538,000
Aug 19, 202294.6395.2087.7390.0788.322,940,200
Aug 18, 202299.9199.9193.1094.0292.205,481,800
Aug 17, 2022105.00105.79102.42104.42102.391,888,400
Aug 16, 2022113.25113.70103.01105.70103.653,268,400
Aug 15, 2022107.13112.59106.00111.41109.252,096,800
Aug 12, 2022102.26108.75101.33108.70106.591,702,400
Aug 11, 2022102.31102.84100.63101.7899.811,082,300
Aug 10, 2022100.00102.1799.11101.1299.161,270,700
Aug 09, 202296.7797.7395.7697.4595.56817,600
Aug 08, 202295.4297.5794.6196.0894.221,600,400
Aug 05, 202293.9395.3390.3092.7990.991,646,400
Aug 04, 202296.2696.4793.2094.7492.901,344,400
Aug 03, 202298.8599.0594.6594.9593.111,408,100
Aug 02, 202296.9898.8495.6398.1096.20935,800
Aug 01, 202298.8099.7496.2498.0496.141,437,200
Jul 29, 202298.0899.7297.3098.3796.461,752,500
Jul 28, 202298.5099.4196.7197.2695.371,273,400
Jul 27, 202294.6197.7594.0797.0195.131,097,200
Jul 26, 202295.9696.5993.6293.6491.821,100,200
Jul 25, 202291.5895.4590.0495.4193.56940,100
Jul 22, 202294.2195.0490.1190.6288.861,329,300
Jul 21, 202288.4092.0287.3592.0090.221,054,700
Jul 20, 202289.8490.2787.9388.7687.041,096,500
Jul 19, 202286.8489.4386.5289.2487.51854,200
Jul 18, 202287.2589.8585.3185.8584.181,062,100
Jul 15, 202283.2586.0382.2285.0683.411,322,300
Jul 14, 202281.0981.6179.2581.3579.771,084,800
Jul 13, 202281.1885.7780.3183.1281.511,058,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...