Canada markets closed

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
51.04+0.58 (+1.15%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar. 05, 202151.8152.5445.2051.0451.042,123,800
Mar. 04, 202153.7554.0450.2550.4650.462,961,900
Mar. 03, 202155.8456.0254.3454.4654.46957,300
Mar. 02, 202155.3656.8855.2056.0756.07857,600
Mar. 01, 202154.9156.4654.7354.8354.83858,300
Feb. 26, 202154.5454.6052.8853.6053.601,207,500
Feb. 25, 202156.9257.5854.5854.8354.831,378,800
Feb. 24, 202156.8758.3456.6757.9657.961,133,100
Feb. 23, 202156.8257.0854.0156.7456.743,231,500
Feb. 22, 202155.3558.6355.2558.0158.011,925,600
Feb. 19, 202154.0056.6153.7956.2356.231,382,300
Feb. 18, 202154.3654.6752.5553.0153.011,226,300
Feb. 17, 202156.6156.7154.2455.6355.631,288,400
Feb. 16, 202158.7060.4757.3557.4657.461,824,000
Feb. 12, 202155.4357.3954.7056.6756.671,576,300
Feb. 11, 202154.0254.4052.9054.2854.28751,300
Feb. 10, 202154.3954.6052.9553.5153.51815,600
Feb. 09, 202155.0455.2953.1553.5753.571,315,100
Feb. 08, 202153.3856.0352.8355.0455.041,660,600
Feb. 05, 202152.0452.5551.3552.4652.46957,200
Feb. 04, 202152.2252.2849.6050.8650.861,938,500
Feb. 03, 202153.3954.0952.0452.3752.37769,100
Feb. 02, 202151.7254.0151.5053.2453.241,157,000
Feb. 01, 202151.9352.7950.7252.0352.03981,700
Jan. 29, 202153.2253.9850.5450.9450.941,351,300
Jan. 28, 202152.8154.3052.5053.5453.541,243,200
Jan. 27, 202153.5153.9051.3553.0353.031,597,000
Jan. 26, 202156.3256.5254.2454.7754.771,152,300
Jan. 25, 202156.7657.0053.7956.1356.131,319,900
Jan. 22, 202156.2057.1355.6156.7656.76906,500
Jan. 21, 202158.1158.3456.7157.1857.18980,000
Jan. 20, 202158.8360.7457.7557.9857.981,620,500
Jan. 19, 202156.8558.4056.5458.1058.101,315,100
Jan. 15, 202156.8957.6455.7856.5056.501,012,600
Jan. 14, 202158.5058.5957.2957.8657.861,087,300
Jan. 13, 202159.9159.9458.1558.8858.881,406,000
Jan. 12, 202157.7560.1556.6960.0660.061,592,200
Jan. 11, 202155.3558.0954.5257.3357.331,677,000
Jan. 08, 202159.2259.5056.5757.1057.101,892,900
Jan. 07, 202160.0860.5057.5759.4559.451,931,000
Jan. 06, 202156.5359.7856.0957.3957.393,378,100
Jan. 05, 202151.1455.3451.1455.0155.012,441,200
Jan. 04, 202150.4452.7549.8451.1051.101,715,400
Dec. 31, 202049.8250.0048.7049.0949.09510,100
Dec. 30, 202048.6949.8448.6949.2149.211,196,900
Dec. 29, 202049.6849.8847.4348.2748.27956,800
Dec. 28, 202048.6049.7548.5749.2049.201,032,700
Dec. 24, 202047.0648.7246.6347.8847.88859,800
Dec. 23, 202050.1750.8949.1349.5149.511,096,700
Dec. 22, 202048.5650.2848.3049.7449.741,654,500
Dec. 21, 202046.1747.7145.5347.6847.68914,600
Dec. 18, 202047.6747.7646.8547.2547.25676,200
Dec. 17, 202047.3848.0646.5447.6047.601,132,000
Dec. 16, 202047.1247.1346.0746.8046.801,013,000
Dec. 15, 202046.0047.2045.1146.7546.751,007,000
Dec. 14, 202047.2147.6345.5345.7145.71543,200
Dec. 11, 202047.0047.3745.6446.2046.20679,400
Dec. 10, 202046.5947.7546.4147.1047.10689,600
Dec. 09, 202048.3048.6746.0646.9746.971,049,900
Dec. 08, 202047.0548.2246.8047.8247.82785,500
Dec. 07, 202047.3147.3846.4647.1547.15720,400
Dec. 04, 202045.9547.7845.8447.3147.311,109,900
Dec. 03, 202045.9346.1944.8045.0945.09962,400
Dec. 02, 202046.8046.9545.8545.9145.911,005,300
Dec. 01, 202048.0048.2546.4646.7846.78699,000
Nov. 30, 202048.0948.2546.8747.0747.071,248,500
Nov. 27, 202047.8048.6347.5748.1548.15806,700
Nov. 25, 202047.4248.5947.2148.3448.341,099,900
Nov. 24, 202047.9048.4047.1648.1048.101,213,200
Nov. 23, 202045.5147.5145.4147.3147.312,091,600
Nov. 20, 202044.7645.4244.5045.1045.10995,800
Nov. 19, 202044.3546.3843.6144.6544.651,646,200
Nov. 18, 202045.7046.3945.2845.3445.341,565,100
Nov. 17, 202044.4945.5044.2745.3945.391,319,600
Nov. 16, 202044.1045.6943.9245.5945.591,393,900
Nov. 13, 202042.3943.6341.7743.6243.62854,300
Nov. 12, 202041.5542.3941.4342.1542.151,335,500
Nov. 11, 202042.1342.2241.7642.0742.071,042,200
Nov. 10, 202041.1042.6540.4842.1842.18845,000
Nov. 09, 202043.2743.3041.4941.8341.831,295,700
Nov. 06, 202041.0041.8340.4541.1941.191,542,500
Nov. 05, 202038.1541.0438.1340.9840.981,845,700
Nov. 04, 202037.5037.7536.0337.2037.201,654,900
Nov. 03, 202038.6638.7437.2738.0038.00854,800
Nov. 02, 202037.5038.8337.3137.9137.911,250,300
Oct. 30, 202037.0037.3835.7437.0137.011,045,600
Oct. 29, 202035.8437.3235.8437.0837.08809,500
Oct. 28, 202036.3636.3635.4335.7535.75814,800
Oct. 27, 202036.5837.8536.5037.3237.321,167,200
Oct. 26, 202036.7537.6936.0036.4336.431,456,300
Oct. 23, 202037.3937.5836.7837.2837.28941,000
Oct. 22, 202036.5937.3436.4537.1737.17794,300
Oct. 21, 202035.7037.1935.2836.6436.641,445,700
Oct. 20, 202034.9235.4934.7335.0035.00803,300
Oct. 19, 202034.6035.3234.3534.6534.65890,700
Oct. 16, 202034.5534.8433.8734.6034.60883,700
Oct. 15, 202033.5834.4533.5234.3034.30595,100
Oct. 14, 202034.4334.8333.8834.5334.53967,200
Oct. 13, 202035.2035.4434.3434.6834.68888,100
Oct. 12, 202035.9136.1135.1535.3835.38557,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...