Canada markets closed

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

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
47.50-1.48 (-3.02%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 30, 202148.9850.1847.4847.5047.501,200,100
Jul. 29, 202148.2649.1947.7048.9848.98990,400
Jul. 28, 202146.3247.7846.3247.5347.53616,500
Jul. 27, 202147.1547.6045.8046.5946.59698,800
Jul. 26, 202147.2048.1447.0147.7947.79689,700
Jul. 23, 202148.0849.5147.1947.3647.361,728,800
Jul. 22, 202149.5350.2548.5850.0550.051,269,900
Jul. 21, 202148.4150.3048.2249.0049.00924,000
Jul. 20, 202147.7948.1146.0847.7547.751,010,600
Jul. 19, 202146.4047.4045.7747.2647.261,059,800
Jul. 16, 202149.7749.8946.8947.4747.471,105,500
Jul. 15, 202148.8149.9148.6149.4249.421,038,900
Jul. 14, 202150.4751.1048.9249.0149.01584,100
Jul. 13, 202150.3850.7749.5350.1050.101,180,200
Jul. 12, 202147.9250.9047.8250.5350.532,276,800
Jul. 09, 202146.6048.0346.3047.9147.91966,100
Jul. 08, 202143.8945.9343.6645.7145.71963,500
Jul. 07, 202145.5346.3244.7045.4445.44929,000
Jul. 06, 202148.3048.9945.5945.8045.801,353,100
Jul. 02, 202147.7048.6547.2348.2348.23665,800
Jul. 01, 202147.8147.8947.2947.4047.40553,800
Jun. 30, 202147.3247.6246.9147.3347.33661,000
Jun. 29, 202147.5647.8546.5947.3647.36931,700
Jun. 28, 202147.2047.3346.2847.0947.09710,200
Jun. 25, 202147.5447.9646.9747.1947.19898,200
Jun. 24, 202146.9346.9846.2346.6646.66821,600
Jun. 23, 202145.2747.3345.2446.1246.121,036,200
Jun. 22, 202143.6545.7543.2344.9844.981,331,800
Jun. 21, 202142.8744.1742.6843.5743.571,137,000
Jun. 18, 202143.7844.0342.4242.4842.482,721,900
Jun. 17, 202145.7545.9943.7544.2144.211,779,800
Jun. 16, 202146.7847.0245.6045.8445.841,071,000
Jun. 15, 202147.2047.2645.3946.8046.801,415,300
Jun. 14, 202148.1448.3547.0847.1947.19577,600
Jun. 11, 202147.7348.1047.3247.8747.87645,500
Jun. 10, 202147.6348.0846.9747.2547.251,539,500
Jun. 09, 202146.8747.7546.2647.5747.571,054,500
Jun. 08, 202145.6747.1844.9246.7946.79929,600
Jun. 07, 202145.8046.5045.4045.6545.65874,300
Jun. 04, 202145.2545.7544.5345.7445.74762,800
Jun. 03, 202145.4946.0044.5945.0745.071,449,000
Jun. 03, 20210.238 Dividend
Jun. 02, 202144.5946.5044.2546.0945.851,889,700
Jun. 01, 202144.7045.5944.1744.5144.281,096,200
May 28, 202143.2443.9442.5143.3743.151,716,400
May 27, 202142.3143.8542.3042.6542.431,626,800
May 26, 202141.5042.0040.5841.8241.601,347,500
May 25, 202142.4943.1041.3841.6141.401,507,300
May 24, 202143.1443.1941.5142.2542.031,178,500
May 21, 202142.2043.0341.7142.0941.872,414,900
May 20, 202143.4444.4040.5341.4541.243,848,600
May 19, 202144.6845.0941.8542.4342.213,413,700
May 18, 202146.8047.5245.5446.2045.962,284,000
May 17, 202150.4450.4446.4246.9646.724,114,100
May 14, 202151.1552.4650.9352.3152.041,508,400
May 13, 202151.6852.7450.9251.0750.81961,900
May 12, 202153.0453.3551.4751.4851.21860,600
May 11, 202152.4953.8752.3053.3053.021,312,000
May 10, 202155.5757.0055.1655.3655.071,641,600
May 07, 202153.2655.1252.5555.0254.741,193,600
May 06, 202153.7453.8651.6653.1452.871,459,400
May 05, 202153.1754.7153.1754.5754.291,084,900
May 04, 202152.4152.7851.2952.6852.41823,600
May 03, 202153.3353.3652.1052.5752.30579,000
Apr. 30, 202152.5053.1451.8552.7452.47744,100
Apr. 29, 202154.6654.8152.4552.8052.53886,800
Apr. 29, 20210.017 Dividend
Apr. 28, 202154.5455.2853.6754.1553.851,285,300
Apr. 27, 202155.8955.9754.6454.6654.36886,200
Apr. 26, 202153.9055.8753.8155.6955.391,343,600
Apr. 23, 202153.0053.7652.5953.5253.23885,900
Apr. 22, 202153.6153.8752.3052.7852.491,321,200
Apr. 21, 202153.4153.6152.4153.3153.02935,700
Apr. 20, 202155.3855.9853.1653.9253.621,594,300
Apr. 19, 202155.5056.5654.8755.6655.361,145,100
Apr. 16, 202154.5655.3053.8655.1054.801,577,500
Apr. 15, 202154.0154.2353.3754.1053.80962,600
Apr. 14, 202151.6653.6951.4753.6853.391,986,200
Apr. 13, 202152.3152.4051.3351.8351.551,752,100
Apr. 12, 202153.5553.5552.1652.5152.221,115,800
Apr. 09, 202153.2753.5653.0653.5453.25553,300
Apr. 08, 202152.7753.5552.6253.5053.21746,200
Apr. 07, 202154.0054.0052.2852.7552.461,081,800
Apr. 06, 202154.0754.4653.5153.8453.55826,300
Apr. 05, 202155.2555.3653.6153.8253.53478,300
Apr. 01, 202153.9054.6753.5954.2853.98883,900
Mar. 31, 202154.1754.1752.7653.0752.781,113,400
Mar. 30, 202151.1853.5350.8853.3853.091,320,700
Mar. 29, 202152.2552.5951.0351.1350.85768,200
Mar. 26, 202153.3754.1851.3652.4652.17480,600
Mar. 25, 202150.9953.2050.6252.5952.301,229,200
Mar. 24, 202152.5553.1351.8151.9651.68678,500
Mar. 23, 202153.9253.9251.6452.0851.79739,100
Mar. 22, 202155.0655.2053.4054.0853.78688,300
Mar. 19, 202154.0055.0953.0854.5454.241,020,400
Mar. 18, 202155.6356.4053.3353.7953.50807,600
Mar. 17, 202154.4756.2854.2155.9855.67497,400
Mar. 16, 202157.5058.2854.6255.3855.08876,600
Mar. 15, 202157.2957.8056.7257.1156.80736,100
Mar. 12, 202157.0657.3655.5057.0056.69793,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...