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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 14, 2021	51.15	52.46	50.93	52.31	52.31	1,507,400
May 13, 2021	51.68	52.74	50.92	51.07	51.07	961,900
May 12, 2021	53.04	53.35	51.47	51.48	51.48	860,600
May 11, 2021	52.49	53.87	52.30	53.30	53.30	1,312,000
May 10, 2021	55.57	57.00	55.16	55.36	55.36	1,641,600
May 07, 2021	53.26	55.12	52.55	55.02	55.02	1,193,600
May 06, 2021	53.74	53.86	51.66	53.14	53.14	1,459,400
May 05, 2021	53.17	54.67	53.17	54.57	54.57	726,700
May 04, 2021	52.41	52.78	51.29	52.68	52.68	823,600
May 03, 2021	53.33	53.36	52.10	52.57	52.57	579,000
Apr. 30, 2021	52.50	53.14	51.85	52.74	52.74	744,100
Apr. 29, 2021	54.66	54.81	52.45	52.80	52.80	886,800
Apr. 29, 2021	0.017 Dividend
Apr. 28, 2021	54.54	55.28	53.67	54.15	54.13	1,285,300
Apr. 27, 2021	55.89	55.97	54.64	54.66	54.64	886,200
Apr. 26, 2021	53.90	55.87	53.81	55.69	55.67	1,343,600
Apr. 23, 2021	53.00	53.76	52.59	53.52	53.50	885,900
Apr. 22, 2021	53.61	53.87	52.30	52.78	52.76	1,321,200
Apr. 21, 2021	53.41	53.61	52.41	53.31	53.29	935,700
Apr. 20, 2021	55.38	55.98	53.16	53.92	53.90	1,594,300
Apr. 19, 2021	55.50	56.56	54.87	55.66	55.64	1,145,100
Apr. 16, 2021	54.56	55.30	53.86	55.10	55.08	1,575,400
Apr. 15, 2021	54.01	54.23	53.37	54.10	54.08	962,600
Apr. 14, 2021	51.66	53.69	51.47	53.68	53.66	1,986,200
Apr. 13, 2021	52.31	52.40	51.33	51.83	51.81	1,752,100
Apr. 12, 2021	53.55	53.55	52.16	52.51	52.49	1,115,800
Apr. 09, 2021	53.27	53.56	53.06	53.54	53.52	553,300
Apr. 08, 2021	52.77	53.55	52.62	53.50	53.48	746,200
Apr. 07, 2021	54.00	54.00	52.28	52.75	52.73	1,081,800
Apr. 06, 2021	54.07	54.46	53.51	53.84	53.82	826,300
Apr. 05, 2021	55.25	55.36	53.61	53.82	53.80	478,300
Apr. 01, 2021	53.90	54.67	53.59	54.28	54.26	883,900
Mar. 31, 2021	54.17	54.17	52.76	53.07	53.05	1,113,400
Mar. 30, 2021	51.18	53.53	50.88	53.38	53.36	1,320,700
Mar. 29, 2021	52.25	52.59	51.03	51.13	51.11	768,200
Mar. 26, 2021	53.37	54.18	51.36	52.46	52.44	480,600
Mar. 25, 2021	50.99	53.20	50.62	52.59	52.57	1,229,200
Mar. 24, 2021	52.55	53.13	51.81	51.96	51.94	678,500
Mar. 23, 2021	53.92	53.92	51.64	52.08	52.06	739,100
Mar. 22, 2021	55.06	55.20	53.40	54.08	54.06	688,300
Mar. 19, 2021	54.00	55.09	53.08	54.54	54.52	996,600
Mar. 18, 2021	55.63	56.40	53.33	53.79	53.77	807,600
Mar. 17, 2021	54.47	56.28	54.21	55.98	55.96	496,700
Mar. 16, 2021	57.50	58.28	54.62	55.38	55.36	875,900
Mar. 15, 2021	57.29	57.80	56.72	57.11	57.09	736,100
Mar. 12, 2021	57.06	57.36	55.50	57.00	56.98	793,100
Mar. 11, 2021	55.85	58.09	55.85	57.71	57.69	1,906,400
Mar. 10, 2021	54.42	55.20	53.22	54.90	54.88	1,199,500
Mar. 09, 2021	50.72	52.94	50.50	52.38	52.36	910,800
Mar. 08, 2021	50.60	51.01	49.77	49.79	49.77	935,900
Mar. 05, 2021	51.81	52.54	45.20	51.04	51.02	2,123,800
Mar. 04, 2021	53.75	54.04	50.25	50.46	50.44	2,961,900
Mar. 03, 2021	55.84	56.02	54.34	54.46	54.44	957,300
Mar. 02, 2021	55.36	56.88	55.20	56.07	56.05	857,600
Mar. 01, 2021	54.91	56.46	54.73	54.83	54.81	858,300
Feb. 26, 2021	54.54	54.60	52.88	53.60	53.58	1,207,500
Feb. 25, 2021	56.92	57.58	54.58	54.83	54.81	1,378,800
Feb. 24, 2021	56.87	58.34	56.67	57.96	57.94	1,133,100
Feb. 23, 2021	56.82	57.08	54.01	56.74	56.72	3,231,500
Feb. 22, 2021	55.35	58.63	55.25	58.01	57.99	1,925,600
Feb. 19, 2021	54.00	56.61	53.79	56.23	56.21	1,382,300
Feb. 18, 2021	54.36	54.67	52.55	53.01	52.99	1,226,300
Feb. 17, 2021	56.61	56.71	54.24	55.63	55.61	1,288,400
Feb. 16, 2021	58.70	60.47	57.35	57.46	57.44	1,824,000
Feb. 12, 2021	55.43	57.39	54.70	56.67	56.65	1,577,900
Feb. 11, 2021	54.02	54.40	52.90	54.28	54.26	751,300
Feb. 10, 2021	54.39	54.60	52.95	53.51	53.49	815,600
Feb. 09, 2021	55.04	55.29	53.15	53.57	53.55	1,315,100
Feb. 08, 2021	53.38	56.03	52.83	55.04	55.02	1,660,600
Feb. 05, 2021	52.04	52.55	51.35	52.46	52.44	957,200
Feb. 04, 2021	52.22	52.28	49.60	50.86	50.84	1,938,500
Feb. 03, 2021	53.39	54.09	52.04	52.37	52.35	769,100
Feb. 02, 2021	51.72	54.01	51.50	53.24	53.22	1,157,000
Feb. 01, 2021	51.93	52.79	50.72	52.03	52.01	981,700
Jan. 29, 2021	53.22	53.98	50.54	50.94	50.92	1,351,300
Jan. 28, 2021	52.81	54.30	52.50	53.54	53.52	1,243,200
Jan. 27, 2021	53.51	53.90	51.35	53.03	53.01	1,597,000
Jan. 26, 2021	56.32	56.52	54.24	54.77	54.75	1,152,300
Jan. 25, 2021	56.76	57.00	53.79	56.13	56.11	1,319,900
Jan. 22, 2021	56.20	57.13	55.61	56.76	56.74	906,500
Jan. 21, 2021	58.11	58.34	56.71	57.18	57.16	980,000
Jan. 20, 2021	58.83	60.74	57.75	57.98	57.96	1,620,500
Jan. 19, 2021	56.85	58.40	56.54	58.10	58.08	1,315,100
Jan. 15, 2021	56.89	57.64	55.78	56.50	56.48	1,012,600
Jan. 14, 2021	58.50	58.59	57.29	57.86	57.84	1,087,300
Jan. 13, 2021	59.91	59.94	58.15	58.88	58.86	1,406,000
Jan. 12, 2021	57.75	60.15	56.69	60.06	60.04	1,592,200
Jan. 11, 2021	55.35	58.09	54.52	57.33	57.31	1,677,000
Jan. 08, 2021	59.22	59.50	56.57	57.10	57.08	1,892,900
Jan. 07, 2021	60.08	60.50	57.57	59.45	59.43	1,931,000
Jan. 06, 2021	56.53	59.78	56.09	57.39	57.37	3,378,100
Jan. 05, 2021	51.14	55.34	51.14	55.01	54.99	2,441,200
Jan. 04, 2021	50.44	52.75	49.84	51.10	51.08	1,715,400
Dec. 31, 2020	49.82	50.00	48.70	49.09	49.07	510,100
Dec. 30, 2020	48.69	49.84	48.69	49.21	49.19	1,196,900
Dec. 29, 2020	49.68	49.88	47.43	48.27	48.25	956,800
Dec. 28, 2020	48.60	49.75	48.57	49.20	49.18	1,032,700
Dec. 24, 2020	47.06	48.72	46.63	47.88	47.86	859,800
Dec. 23, 2020	50.17	50.89	49.13	49.51	49.49	1,096,700
Dec. 22, 2020	48.56	50.28	48.30	49.74	49.72	1,654,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,366.69+230.88(+1.21%)

S&P 5004,173.85+61.35(+1.49%)

DOW34,382.13+360.68(+1.06%)

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

S&P/TSX
19,366.69
+230.88(+1.21%)

S&P 500
4,173.85
+61.35(+1.49%)

DOW
34,382.13
+360.68(+1.06%)