Advertisement
Advertisement
U.S. Markets close in 5 hrs 40 mins
Advertisement
Advertisement
Advertisement
Advertisement

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

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
52.05-2.56 (-4.69%)
As of 10:20AM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202253.4353.9651.6352.0552.05752,235
Jan 21, 202256.0056.8854.1354.6154.611,954,200
Jan 20, 202257.7158.3955.6955.9755.971,204,400
Jan 19, 202257.3158.9557.0757.4757.471,443,400
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, 20211.40698 Dividend
Dec 30, 202150.7652.4350.7651.8050.39827,600
Dec 29, 202151.0251.5750.6151.2349.84516,400
Dec 28, 202151.3752.2551.0251.2849.891,906,800
Dec 27, 202153.0053.0050.2451.3149.921,241,400
Dec 23, 202149.8050.8448.5150.1348.771,164,600
Dec 22, 202149.1550.0448.8049.4148.07988,900
Dec 21, 202148.8249.8047.0049.1547.812,728,100
Dec 20, 202151.4751.8446.1347.3846.098,174,500
Dec 17, 202156.0956.7554.7055.9154.391,489,700
Dec 16, 202155.9958.0055.6956.4054.871,964,800
Dec 15, 202152.8855.5452.0255.2653.761,914,800
Dec 14, 202154.6855.0153.7154.1552.682,028,500
Dec 13, 202157.2957.6255.6155.7354.22886,000
Dec 10, 202157.8858.5957.2957.5155.95956,400
Dec 09, 202158.3459.1557.0757.3655.80939,200
Dec 08, 202158.0159.4957.8758.7957.19716,500
Dec 07, 202157.4258.9357.4158.2656.681,148,800
Dec 06, 202157.4057.5655.6656.3854.851,242,400
Dec 03, 202160.3960.6656.9357.5756.012,065,800
Dec 02, 202161.0161.9359.6660.2558.611,046,500
Dec 01, 202163.6964.8860.6560.7759.121,167,400
Nov 30, 202163.5963.7461.4062.2660.571,473,700
Nov 29, 202164.4365.3563.4564.0462.301,429,000
Nov 26, 202162.0964.4761.8264.4762.72817,300
Nov 24, 202165.8265.9864.6065.6863.901,218,300
Nov 23, 202167.2068.3965.8366.5964.781,486,000
Nov 22, 202170.0071.5067.1067.1265.302,998,800
Nov 19, 202163.1864.3662.2562.6760.971,470,400
Nov 18, 202164.1065.8862.0263.0261.312,172,000
Nov 17, 202164.7565.5463.4464.1162.371,451,000
Nov 16, 202165.0065.0063.1063.9262.181,078,500
Nov 15, 202166.1766.4564.5565.4663.681,106,500
Nov 12, 202165.9067.4865.4366.0164.22892,800
Nov 11, 202165.1866.6964.8066.0664.27634,300
Nov 10, 202165.2066.4664.0064.3162.56989,800
Nov 09, 202166.3766.8764.2465.7763.981,192,700
Nov 08, 202165.3866.8765.3066.3564.551,323,400
Nov 05, 202165.6865.8363.8764.6662.901,659,600
Nov 04, 202163.2566.3462.9566.2264.424,266,300
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, 202153.4055.3553.2254.8953.402,775,000
Oct 28, 202153.9054.1552.8553.9552.481,238,900
Oct 27, 202156.2056.3553.6953.7852.321,208,100
Oct 26, 202154.8056.3053.5156.1854.652,138,900
Oct 25, 202152.7453.7452.5552.6451.211,017,300
Oct 22, 202153.5454.5551.9652.4150.991,483,000
Oct 21, 202154.3354.8152.8853.4251.971,417,100
Oct 20, 202154.7055.2654.0054.7853.29709,900
Oct 19, 202155.7855.8754.6154.6953.201,252,200
Oct 18, 202154.0855.5053.9155.2253.721,243,100
Oct 15, 202154.3654.8353.2054.2352.761,611,300
Oct 14, 202154.0954.3553.4054.2552.78782,600
Oct 13, 202153.8954.5052.9653.3151.86737,000
Oct 12, 202153.0454.6952.6453.5452.091,197,900
Oct 11, 202151.9554.1751.5052.8751.43865,300
Oct 08, 202151.5052.0451.0151.5850.18779,200
Oct 07, 202152.0552.6851.6051.6250.221,034,700
Oct 06, 202153.0053.1550.7051.7750.361,251,700
Oct 05, 202153.1554.7352.6354.0152.54939,300
Oct 04, 202154.0954.2051.9452.8051.37670,300
Oct 01, 202154.3854.9053.8154.0252.55689,900
Sep 30, 202154.2255.6453.7253.7252.261,182,700
Sep 29, 202154.0354.5753.3753.7552.291,219,400
Sep 28, 202153.3353.5752.6552.8951.45752,300
Sep 27, 202155.1455.2853.4253.6352.17943,500
Sep 24, 202155.1655.7554.7055.3253.82548,400
Sep 23, 202155.1856.3355.1055.8754.35724,000
Sep 22, 202155.4955.6754.4854.5653.08717,600
Sep 21, 202154.0854.6353.1354.0352.561,130,500
Sep 20, 202153.3354.7352.7153.8852.421,929,000
Sep 17, 202156.1856.2254.1755.3653.86838,000
Sep 16, 202156.2856.6355.0756.2654.731,465,400
Sep 15, 202156.0357.4355.9757.2855.721,060,400
Sep 14, 202154.9156.3354.2555.4053.901,232,000
Sep 13, 202156.8256.8553.7154.3052.832,073,200
Sep 10, 202155.0057.3454.5855.7854.261,792,600
Sep 09, 202152.3054.5451.9454.0452.571,780,900
Sep 08, 202153.1053.3351.4452.2750.851,282,300
Sep 07, 202153.7453.8952.5952.8151.38813,500
Sep 03, 202154.4654.5952.8053.8252.361,139,100
Sep 02, 202152.4554.6852.4454.1352.661,817,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement