Canada markets closed

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
52.31+1.24 (+2.43%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 202151.1552.4650.9352.3152.311,507,400
May 13, 202151.6852.7450.9251.0751.07961,900
May 12, 202153.0453.3551.4751.4851.48860,600
May 11, 202152.4953.8752.3053.3053.301,312,000
May 10, 202155.5757.0055.1655.3655.361,641,600
May 07, 202153.2655.1252.5555.0255.021,193,600
May 06, 202153.7453.8651.6653.1453.141,459,400
May 05, 202153.1754.6753.1754.5754.57726,700
May 04, 202152.4152.7851.2952.6852.68823,600
May 03, 202153.3353.3652.1052.5752.57579,000
Apr. 30, 202152.5053.1451.8552.7452.74744,100
Apr. 29, 202154.6654.8152.4552.8052.80886,800
Apr. 29, 20210.017 Dividend
Apr. 28, 202154.5455.2853.6754.1554.131,285,300
Apr. 27, 202155.8955.9754.6454.6654.64886,200
Apr. 26, 202153.9055.8753.8155.6955.671,343,600
Apr. 23, 202153.0053.7652.5953.5253.50885,900
Apr. 22, 202153.6153.8752.3052.7852.761,321,200
Apr. 21, 202153.4153.6152.4153.3153.29935,700
Apr. 20, 202155.3855.9853.1653.9253.901,594,300
Apr. 19, 202155.5056.5654.8755.6655.641,145,100
Apr. 16, 202154.5655.3053.8655.1055.081,575,400
Apr. 15, 202154.0154.2353.3754.1054.08962,600
Apr. 14, 202151.6653.6951.4753.6853.661,986,200
Apr. 13, 202152.3152.4051.3351.8351.811,752,100
Apr. 12, 202153.5553.5552.1652.5152.491,115,800
Apr. 09, 202153.2753.5653.0653.5453.52553,300
Apr. 08, 202152.7753.5552.6253.5053.48746,200
Apr. 07, 202154.0054.0052.2852.7552.731,081,800
Apr. 06, 202154.0754.4653.5153.8453.82826,300
Apr. 05, 202155.2555.3653.6153.8253.80478,300
Apr. 01, 202153.9054.6753.5954.2854.26883,900
Mar. 31, 202154.1754.1752.7653.0753.051,113,400
Mar. 30, 202151.1853.5350.8853.3853.361,320,700
Mar. 29, 202152.2552.5951.0351.1351.11768,200
Mar. 26, 202153.3754.1851.3652.4652.44480,600
Mar. 25, 202150.9953.2050.6252.5952.571,229,200
Mar. 24, 202152.5553.1351.8151.9651.94678,500
Mar. 23, 202153.9253.9251.6452.0852.06739,100
Mar. 22, 202155.0655.2053.4054.0854.06688,300
Mar. 19, 202154.0055.0953.0854.5454.52996,600
Mar. 18, 202155.6356.4053.3353.7953.77807,600
Mar. 17, 202154.4756.2854.2155.9855.96496,700
Mar. 16, 202157.5058.2854.6255.3855.36875,900
Mar. 15, 202157.2957.8056.7257.1157.09736,100
Mar. 12, 202157.0657.3655.5057.0056.98793,100
Mar. 11, 202155.8558.0955.8557.7157.691,906,400
Mar. 10, 202154.4255.2053.2254.9054.881,199,500
Mar. 09, 202150.7252.9450.5052.3852.36910,800
Mar. 08, 202150.6051.0149.7749.7949.77935,900
Mar. 05, 202151.8152.5445.2051.0451.022,123,800
Mar. 04, 202153.7554.0450.2550.4650.442,961,900
Mar. 03, 202155.8456.0254.3454.4654.44957,300
Mar. 02, 202155.3656.8855.2056.0756.05857,600
Mar. 01, 202154.9156.4654.7354.8354.81858,300
Feb. 26, 202154.5454.6052.8853.6053.581,207,500
Feb. 25, 202156.9257.5854.5854.8354.811,378,800
Feb. 24, 202156.8758.3456.6757.9657.941,133,100
Feb. 23, 202156.8257.0854.0156.7456.723,231,500
Feb. 22, 202155.3558.6355.2558.0157.991,925,600
Feb. 19, 202154.0056.6153.7956.2356.211,382,300
Feb. 18, 202154.3654.6752.5553.0152.991,226,300
Feb. 17, 202156.6156.7154.2455.6355.611,288,400
Feb. 16, 202158.7060.4757.3557.4657.441,824,000
Feb. 12, 202155.4357.3954.7056.6756.651,577,900
Feb. 11, 202154.0254.4052.9054.2854.26751,300
Feb. 10, 202154.3954.6052.9553.5153.49815,600
Feb. 09, 202155.0455.2953.1553.5753.551,315,100
Feb. 08, 202153.3856.0352.8355.0455.021,660,600
Feb. 05, 202152.0452.5551.3552.4652.44957,200
Feb. 04, 202152.2252.2849.6050.8650.841,938,500
Feb. 03, 202153.3954.0952.0452.3752.35769,100
Feb. 02, 202151.7254.0151.5053.2453.221,157,000
Feb. 01, 202151.9352.7950.7252.0352.01981,700
Jan. 29, 202153.2253.9850.5450.9450.921,351,300
Jan. 28, 202152.8154.3052.5053.5453.521,243,200
Jan. 27, 202153.5153.9051.3553.0353.011,597,000
Jan. 26, 202156.3256.5254.2454.7754.751,152,300
Jan. 25, 202156.7657.0053.7956.1356.111,319,900
Jan. 22, 202156.2057.1355.6156.7656.74906,500
Jan. 21, 202158.1158.3456.7157.1857.16980,000
Jan. 20, 202158.8360.7457.7557.9857.961,620,500
Jan. 19, 202156.8558.4056.5458.1058.081,315,100
Jan. 15, 202156.8957.6455.7856.5056.481,012,600
Jan. 14, 202158.5058.5957.2957.8657.841,087,300
Jan. 13, 202159.9159.9458.1558.8858.861,406,000
Jan. 12, 202157.7560.1556.6960.0660.041,592,200
Jan. 11, 202155.3558.0954.5257.3357.311,677,000
Jan. 08, 202159.2259.5056.5757.1057.081,892,900
Jan. 07, 202160.0860.5057.5759.4559.431,931,000
Jan. 06, 202156.5359.7856.0957.3957.373,378,100
Jan. 05, 202151.1455.3451.1455.0154.992,441,200
Jan. 04, 202150.4452.7549.8451.1051.081,715,400
Dec. 31, 202049.8250.0048.7049.0949.07510,100
Dec. 30, 202048.6949.8448.6949.2149.191,196,900
Dec. 29, 202049.6849.8847.4348.2748.25956,800
Dec. 28, 202048.6049.7548.5749.2049.181,032,700
Dec. 24, 202047.0648.7246.6347.8847.86859,800
Dec. 23, 202050.1750.8949.1349.5149.491,096,700
Dec. 22, 202048.5650.2848.3049.7449.721,654,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...