Canada markets close in 3 hours 58 minutes

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

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
57.85+1.42 (+2.52%)
As of 12:02PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 19, 202257.3158.9457.0757.8557.85669,977
Jan. 18, 202255.6357.9954.9056.4356.431,223,800
Jan. 14, 202254.7056.7254.3256.5556.551,069,500
Jan. 13, 202256.3657.1455.3855.5555.551,734,200
Jan. 12, 202253.5055.9853.5055.6355.632,753,600
Jan. 11, 202249.1952.1649.1551.8751.871,865,900
Jan. 10, 202249.4649.8147.8248.3648.361,503,400
Jan. 07, 202249.7750.8549.2449.9649.961,391,200
Jan. 06, 202247.9049.4846.7049.0649.061,799,000
Jan. 05, 202249.7549.7947.2747.6647.661,183,700
Jan. 04, 202250.6951.6048.1549.1049.101,896,400
Jan. 03, 202251.1751.6150.5050.7350.73620,700
Dec. 31, 202150.5951.2250.0550.4350.43546,400
Dec. 31, 20211.4 Dividend
Dec. 30, 202150.7652.4350.7651.8050.40827,600
Dec. 29, 202151.0251.5750.6151.2349.85516,400
Dec. 28, 202151.3752.2551.0251.2849.891,906,800
Dec. 27, 202153.0053.0050.2451.3149.921,241,400
Dec. 23, 202149.8050.8448.5150.1348.781,164,600
Dec. 22, 202149.1550.0448.8049.4148.07988,900
Dec. 21, 202148.8249.8047.0049.1547.822,728,100
Dec. 20, 202151.4751.8446.1347.3846.108,174,500
Dec. 17, 202156.0956.7554.7055.9154.401,489,700
Dec. 16, 202155.9958.0055.6956.4054.881,964,800
Dec. 15, 202152.8855.5452.0255.2653.771,914,800
Dec. 14, 202154.6855.0153.7154.1552.692,028,500
Dec. 13, 202157.2957.6255.6155.7354.22886,000
Dec. 10, 202157.8858.5957.2957.5155.96956,400
Dec. 09, 202158.3459.1557.0757.3655.81939,200
Dec. 08, 202158.0159.4957.8758.7957.20716,500
Dec. 07, 202157.4258.9357.4158.2656.691,148,800
Dec. 06, 202157.4057.5655.6656.3854.861,242,400
Dec. 03, 202160.3960.6656.9357.5756.012,065,800
Dec. 02, 202161.0161.9359.6660.2558.621,046,500
Dec. 01, 202163.6964.8860.6560.7759.131,167,400
Nov. 30, 202163.5963.7461.4062.2660.581,473,700
Nov. 29, 202164.4365.3563.4564.0462.311,429,000
Nov. 26, 202162.0964.4761.8264.4762.73817,300
Nov. 24, 202165.8265.9864.6065.6863.901,218,300
Nov. 23, 202167.2068.3965.8366.5964.791,486,000
Nov. 22, 202170.0071.5067.1067.1265.312,998,800
Nov. 19, 202163.1864.3662.2562.6760.981,470,400
Nov. 18, 202164.1065.8862.0263.0261.322,172,000
Nov. 17, 202164.7565.5463.4464.1162.381,451,000
Nov. 16, 202165.0065.0063.1063.9262.191,078,500
Nov. 15, 202166.1766.4564.5565.4663.691,106,500
Nov. 12, 202165.9067.4865.4366.0164.23892,800
Nov. 11, 202165.1866.6964.8066.0664.27634,300
Nov. 10, 202165.2066.4664.0064.3162.57989,800
Nov. 09, 202166.3766.8764.2465.7763.991,192,700
Nov. 08, 202165.3866.8765.3066.3564.561,323,400
Nov. 05, 202165.6865.8363.8764.6662.911,659,600
Nov. 04, 202163.2566.3462.9566.2264.434,266,300
Nov. 03, 202161.0061.5560.0861.2659.602,925,900
Nov. 02, 202156.8061.2956.4961.2459.584,130,500
Nov. 01, 202155.5056.8955.3556.8855.341,466,800
Oct. 29, 202153.4055.3553.2254.8953.412,775,000
Oct. 28, 202153.9054.1552.8553.9552.491,238,900
Oct. 27, 202156.2056.3553.6953.7852.331,208,100
Oct. 26, 202154.8056.3053.5156.1854.662,138,900
Oct. 25, 202152.7453.7452.5552.6451.221,017,300
Oct. 22, 202153.5454.5551.9652.4150.991,483,000
Oct. 21, 202154.3354.8152.8853.4251.981,417,100
Oct. 20, 202154.7055.2654.0054.7853.30709,900
Oct. 19, 202155.7855.8754.6154.6953.211,252,200
Oct. 18, 202154.0855.5053.9155.2253.731,243,100
Oct. 15, 202154.3654.8353.2054.2352.761,611,300
Oct. 14, 202154.0954.3553.4054.2552.78782,600
Oct. 13, 202153.8954.5052.9653.3151.87737,000
Oct. 12, 202153.0454.6952.6453.5452.091,197,900
Oct. 11, 202151.9554.1751.5052.8751.44865,300
Oct. 08, 202151.5052.0451.0151.5850.19779,200
Oct. 07, 202152.0552.6851.6051.6250.221,034,700
Oct. 06, 202153.0053.1550.7051.7750.371,251,700
Oct. 05, 202153.1554.7352.6354.0152.55939,300
Oct. 04, 202154.0954.2051.9452.8051.37670,300
Oct. 01, 202154.3854.9053.8154.0252.56689,900
Sep. 30, 202154.2255.6453.7253.7252.271,182,700
Sep. 29, 202154.0354.5753.3753.7552.301,219,400
Sep. 28, 202153.3353.5752.6552.8951.46752,300
Sep. 27, 202155.1455.2853.4253.6352.18943,500
Sep. 24, 202155.1655.7554.7055.3253.82548,400
Sep. 23, 202155.1856.3355.1055.8754.36724,000
Sep. 22, 202155.4955.6754.4854.5653.09717,600
Sep. 21, 202154.0854.6353.1354.0352.571,130,500
Sep. 20, 202153.3354.7352.7153.8852.421,929,000
Sep. 17, 202156.1856.2254.1755.3653.86838,000
Sep. 16, 202156.2856.6355.0756.2654.741,465,400
Sep. 15, 202156.0357.4355.9757.2855.731,060,400
Sep. 14, 202154.9156.3354.2555.4053.901,232,000
Sep. 13, 202156.8256.8553.7154.3052.832,073,200
Sep. 10, 202155.0057.3454.5855.7854.271,792,600
Sep. 09, 202152.3054.5451.9454.0452.581,780,900
Sep. 08, 202153.1053.3351.4452.2750.861,282,300
Sep. 07, 202153.7453.8952.5952.8151.38813,500
Sep. 03, 202154.4654.5952.8053.8252.371,139,100
Sep. 02, 202152.4554.6852.4454.1352.671,817,700
Sep. 02, 20210.314 Dividend
Sep. 01, 202152.2252.5451.1352.4550.73706,500
Aug. 31, 202152.2752.7451.3552.1550.441,069,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...