NYSE - Delayed Quote USD

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

44.99 -0.82 (-1.79%)
At close: April 19 at 4:00 PM EDT
45.40 +0.41 (+0.91%)
After hours: April 19 at 7:42 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 45.30 45.85 44.84 44.99 44.99 1,457,400
Apr 18, 2024 46.02 46.54 45.59 45.81 45.81 1,144,500
Apr 17, 2024 45.99 47.06 45.82 46.02 46.02 1,107,400
Apr 16, 2024 45.91 46.45 45.52 45.53 45.53 827,800
Apr 15, 2024 48.14 48.73 46.18 46.95 46.95 784,700
Apr 12, 2024 50.84 51.12 47.92 47.94 47.94 990,800
Apr 11, 2024 51.30 51.90 50.38 51.16 51.16 905,700
Apr 10, 2024 50.15 51.49 49.78 51.15 51.15 1,206,800
Apr 9, 2024 50.18 51.76 50.18 51.57 51.57 1,046,100
Apr 8, 2024 48.98 50.66 48.08 49.81 49.81 1,358,200
Apr 5, 2024 47.34 48.44 47.11 47.61 47.61 782,500
Apr 4, 2024 50.13 50.45 47.51 47.83 47.83 1,190,800
Apr 3, 2024 48.46 49.78 48.36 49.67 49.67 1,048,400
Apr 2, 2024 47.78 48.60 47.63 48.12 48.12 815,100
Apr 1, 2024 49.80 49.95 48.70 48.99 48.99 649,100
Mar 28, 2024 49.10 49.66 48.22 49.16 49.16 844,300
Mar 27, 2024 46.15 48.91 46.15 48.49 48.49 1,348,900
Mar 26, 2024 46.36 47.11 45.86 45.86 45.86 960,600
Mar 25, 2024 46.98 47.50 46.30 46.35 46.35 928,200
Mar 22, 2024 48.71 49.06 47.77 47.97 47.97 878,100
Mar 21, 2024 49.65 51.11 49.50 49.53 49.53 856,600
Mar 20, 2024 47.83 51.23 47.75 50.51 50.51 1,034,500
Mar 19, 2024 48.82 49.08 47.90 48.07 48.07 930,900
Mar 18, 2024 51.65 51.65 50.00 50.17 50.17 1,008,900
Mar 15, 2024 49.42 50.75 49.02 50.32 50.32 1,052,000
Mar 14, 2024 49.03 49.58 48.26 49.03 49.03 1,127,600
Mar 13, 2024 50.06 51.30 50.03 50.47 50.47 847,700
Mar 12, 2024 49.75 50.40 48.99 49.92 49.92 1,583,600
Mar 11, 2024 47.25 49.21 47.25 48.98 48.98 1,318,400
Mar 8, 2024 47.97 48.08 46.00 46.03 46.03 976,500
Mar 7, 2024 46.71 47.33 46.01 46.80 46.80 846,100
Mar 6, 2024 46.14 47.33 45.01 46.43 46.43 1,779,700
Mar 5, 2024 46.20 46.52 44.37 44.57 44.57 2,049,300
Mar 4, 2024 50.61 50.61 47.85 48.13 48.13 1,900,500
Mar 1, 2024 50.79 51.58 50.17 51.43 51.43 1,857,800
Feb 29, 2024 47.66 51.55 47.55 49.72 49.72 3,305,300
Feb 28, 2024 46.35 46.80 45.80 46.02 46.02 2,203,200
Feb 27, 2024 44.66 46.04 44.66 45.65 45.65 2,473,800
Feb 26, 2024 43.19 44.35 42.92 44.12 44.12 1,045,000
Feb 23, 2024 43.12 44.48 42.86 43.67 43.67 1,780,400
Feb 22, 2024 43.10 43.81 42.71 43.14 43.14 1,604,800
Feb 21, 2024 42.60 43.73 42.35 42.92 42.92 1,483,500
Feb 20, 2024 43.80 43.92 41.76 42.41 42.41 2,019,200
Feb 16, 2024 42.38 43.80 42.07 43.37 43.37 1,806,500
Feb 15, 2024 40.12 42.56 40.12 41.32 41.32 1,601,200
Feb 14, 2024 40.70 41.28 40.27 40.40 40.40 951,500
Feb 13, 2024 40.84 41.11 39.53 39.60 39.60 2,056,200
Feb 12, 2024 40.19 42.70 40.18 41.75 41.75 1,635,300
Feb 9, 2024 40.34 40.73 39.82 40.24 40.24 792,100
Feb 8, 2024 40.59 40.64 39.74 40.45 40.45 1,182,000
Feb 7, 2024 41.06 41.25 40.23 40.47 40.47 1,282,400
Feb 6, 2024 40.00 40.98 39.90 40.52 40.52 2,007,700
Feb 5, 2024 38.98 39.95 38.50 39.35 39.35 1,719,200
Feb 2, 2024 41.20 41.33 40.07 40.64 40.64 1,996,300
Feb 1, 2024 43.17 43.66 41.98 42.16 42.16 1,945,400
Jan 31, 2024 43.79 44.15 42.07 42.07 42.07 3,182,200
Jan 30, 2024 45.66 46.01 44.83 45.13 45.13 1,522,100
Jan 29, 2024 46.50 46.57 45.52 46.02 46.02 1,952,700
Jan 26, 2024 47.53 48.22 46.93 46.96 46.96 912,300
Jan 25, 2024 48.51 48.86 46.53 47.28 47.28 1,600,700
Jan 24, 2024 50.42 50.74 48.68 48.76 48.76 1,268,800
Jan 23, 2024 48.83 49.44 48.09 48.42 48.42 1,412,200
Jan 22, 2024 46.89 49.47 46.57 47.86 47.86 1,360,000
Jan 19, 2024 48.06 48.35 46.57 47.88 47.88 1,667,100
Jan 18, 2024 49.09 49.30 47.58 47.95 47.95 1,198,900
Jan 17, 2024 48.05 49.01 47.24 48.62 48.62 1,730,900
Jan 16, 2024 49.73 49.90 48.39 49.30 49.30 1,879,700
Jan 12, 2024 49.99 50.95 48.31 48.65 48.65 1,510,400
Jan 11, 2024 50.75 50.98 49.14 50.01 50.01 1,846,900
Jan 10, 2024 51.49 52.42 49.52 50.40 50.40 3,127,800
Jan 9, 2024 53.40 53.67 52.35 52.59 52.59 1,530,000
Jan 8, 2024 53.80 54.30 53.51 54.06 54.06 1,201,800
Jan 5, 2024 55.00 55.62 54.34 54.65 54.65 1,325,800
Jan 4, 2024 57.44 57.44 55.09 55.20 55.20 1,697,900
Jan 3, 2024 58.51 58.84 56.46 57.68 57.68 1,720,900
Jan 2, 2024 59.30 60.45 58.35 59.44 59.44 1,132,500
Dec 29, 2023 61.60 61.70 59.36 60.22 60.22 2,093,400
Dec 28, 2023 64.09 64.62 61.84 61.91 61.91 2,388,600
Dec 27, 2023 61.77 61.89 60.61 60.97 60.97 945,300
Dec 26, 2023 61.20 61.53 60.29 61.29 61.29 793,500
Dec 22, 2023 58.76 60.51 58.51 60.14 60.14 946,700
Dec 21, 2023 58.48 58.78 57.61 58.51 58.51 1,191,600
Dec 20, 2023 57.47 58.56 56.10 56.10 56.10 1,228,300
Dec 19, 2023 59.19 59.80 57.71 57.98 57.98 1,417,800
Dec 18, 2023 58.06 58.46 56.40 56.46 56.46 1,319,500
Dec 15, 2023 56.62 57.87 56.04 57.23 57.23 2,578,600
Dec 14, 2023 56.06 57.83 55.22 57.01 57.01 3,329,000
Dec 13, 2023 50.92 54.60 50.66 54.43 54.43 2,731,500
Dec 12, 2023 50.01 50.27 48.77 49.45 49.45 2,016,200
Dec 11, 2023 50.15 50.44 49.32 50.25 50.25 2,169,000
Dec 8, 2023 53.00 53.63 51.24 51.43 51.43 2,136,200
Dec 7, 2023 51.10 52.88 50.86 52.00 52.00 2,067,700
Dec 6, 2023 0.50 Dividend
Dec 6, 2023 50.65 51.78 49.55 49.61 49.61 2,174,500
Dec 5, 2023 49.00 49.71 48.86 48.99 48.49 1,874,200
Dec 4, 2023 52.62 52.86 49.21 49.68 49.17 2,610,500
Dec 1, 2023 50.71 54.16 49.98 54.00 53.45 1,919,400
Nov 30, 2023 50.68 51.32 49.81 50.24 49.72 2,215,700
Nov 29, 2023 51.10 51.50 49.97 50.58 50.06 1,726,600
Nov 28, 2023 49.78 51.34 49.78 50.09 49.58 1,046,800
Nov 27, 2023 49.32 50.06 48.30 49.72 49.21 1,237,400
Nov 24, 2023 50.61 52.42 50.30 50.85 50.33 851,300
Nov 22, 2023 51.36 51.75 50.07 50.73 50.21 1,083,800
Nov 21, 2023 52.39 52.91 51.20 51.33 50.80 1,292,500
Nov 20, 2023 50.72 53.70 50.61 52.54 52.00 2,052,700
Nov 17, 2023 47.89 50.83 47.73 50.66 50.14 1,601,900
Nov 16, 2023 50.52 50.71 46.90 47.38 46.89 2,743,800
Nov 15, 2023 52.57 53.20 51.00 51.50 50.97 1,912,900
Nov 14, 2023 50.29 52.03 50.04 51.87 51.34 2,038,800
Nov 13, 2023 45.81 50.99 44.86 48.11 47.62 6,830,800
Nov 10, 2023 47.19 47.27 45.94 46.87 46.39 1,795,900
Nov 9, 2023 48.59 49.46 47.06 47.29 46.80 1,120,500
Nov 8, 2023 48.71 49.25 47.98 48.20 47.71 1,083,300
Nov 7, 2023 47.90 48.87 47.25 48.50 48.00 1,148,200
Nov 6, 2023 50.06 50.13 47.05 47.96 47.47 1,865,700
Nov 3, 2023 49.46 50.75 49.08 49.78 49.27 1,997,700
Nov 2, 2023 0.61 Dividend
Nov 2, 2023 47.25 49.01 46.48 47.99 47.50 2,271,100
Nov 1, 2023 48.05 48.20 46.84 47.47 46.38 1,434,500
Oct 31, 2023 48.67 49.56 48.10 48.40 47.29 2,268,200
Oct 30, 2023 51.57 52.25 48.70 48.73 47.61 1,676,500
Oct 27, 2023 51.93 52.43 50.79 51.09 49.92 640,100
Oct 26, 2023 52.09 52.60 50.86 51.12 49.95 1,590,900
Oct 25, 2023 51.20 51.42 50.05 50.90 49.73 1,132,900
Oct 24, 2023 51.75 52.38 51.50 51.73 50.54 982,900
Oct 23, 2023 50.86 51.35 49.74 50.51 49.35 1,229,700
Oct 20, 2023 52.09 52.46 51.27 51.69 50.50 1,092,500
Oct 19, 2023 54.59 54.59 52.35 52.68 51.47 1,653,400
Oct 18, 2023 57.80 57.98 54.80 55.44 54.17 2,062,300
Oct 17, 2023 56.69 59.68 56.67 59.45 58.08 1,415,100
Oct 16, 2023 57.00 58.37 56.89 57.12 55.81 1,105,500
Oct 13, 2023 58.20 59.11 56.39 57.44 56.12 1,488,300
Oct 12, 2023 58.66 59.99 58.04 58.68 57.33 1,794,700
Oct 11, 2023 57.20 58.05 56.49 56.95 55.64 1,417,900
Oct 10, 2023 54.48 56.85 54.19 56.80 55.50 1,571,100
Oct 9, 2023 54.19 54.66 52.46 53.04 51.82 802,600
Oct 6, 2023 52.87 55.04 52.42 54.48 53.23 806,400
Oct 5, 2023 54.36 54.86 52.72 53.07 51.85 1,319,500
Oct 4, 2023 55.38 55.82 53.77 55.04 53.78 1,076,200
Oct 3, 2023 55.50 55.97 54.43 54.56 53.31 967,500
Oct 2, 2023 59.10 59.12 56.06 56.24 54.95 1,131,600
Sep 29, 2023 59.84 60.58 59.20 59.67 58.30 1,373,300
Sep 28, 2023 55.38 58.55 55.37 58.24 56.90 1,852,800
Sep 27, 2023 56.05 56.41 54.28 54.84 53.58 1,262,300
Sep 26, 2023 55.60 56.96 55.42 55.61 54.33 1,281,400
Sep 25, 2023 56.24 57.14 56.09 56.38 55.09 1,380,700
Sep 22, 2023 58.64 59.31 56.69 56.78 55.48 1,122,200
Sep 21, 2023 58.45 58.62 57.40 57.51 56.19 1,190,300
Sep 20, 2023 60.53 61.10 58.63 58.80 57.45 1,139,100
Sep 19, 2023 60.12 60.52 59.29 59.97 58.59 749,900
Sep 18, 2023 61.00 61.41 59.50 60.05 58.67 975,900
Sep 15, 2023 61.48 62.58 61.05 61.45 60.04 2,019,100
Sep 14, 2023 60.57 61.26 60.41 61.03 59.63 1,044,500
Sep 13, 2023 58.80 60.54 58.72 59.73 58.36 1,562,900
Sep 12, 2023 59.75 59.86 58.05 58.15 56.81 854,900
Sep 11, 2023 59.90 60.22 59.44 59.59 58.22 1,102,900
Sep 8, 2023 61.00 61.21 59.13 59.29 57.93 1,213,100
Sep 7, 2023 61.59 62.17 60.55 60.89 59.49 1,000,600
Sep 6, 2023 62.69 63.40 61.72 62.18 60.75 1,512,600
Sep 5, 2023 62.96 63.67 62.74 63.14 61.69 1,361,200
Sep 1, 2023 63.09 64.48 62.59 63.20 61.75 1,609,400
Aug 31, 2023 62.26 62.84 61.87 62.59 61.15 3,980,200
Aug 30, 2023 63.02 63.47 62.30 62.37 60.94 1,380,100
Aug 29, 2023 61.64 63.48 61.60 63.00 61.55 2,061,600
Aug 28, 2023 63.18 64.07 61.48 61.72 60.30 1,426,100
Aug 25, 2023 65.35 65.60 63.24 63.56 62.10 1,615,400
Aug 24, 2023 66.21 66.45 65.10 65.16 63.66 1,152,100
Aug 23, 2023 64.99 66.27 64.39 66.06 64.54 1,409,400
Aug 22, 2023 65.63 65.95 65.09 65.09 63.60 1,381,000
Aug 21, 2023 64.62 65.98 64.61 64.94 63.45 1,633,100
Aug 18, 2023 62.99 63.78 62.50 63.45 61.99 1,364,600
Aug 17, 2023 63.75 65.78 62.68 63.68 62.22 2,403,700
Aug 16, 2023 64.41 65.87 64.32 64.69 63.20 1,228,300
Aug 15, 2023 65.46 65.69 64.65 65.20 63.70 1,129,600
Aug 14, 2023 66.10 66.66 64.85 66.23 64.71 1,128,800
Aug 11, 2023 68.37 68.47 67.30 67.39 65.84 953,800
Aug 10, 2023 70.90 70.90 68.78 68.81 67.23 829,800
Aug 9, 2023 69.87 70.20 68.93 69.67 68.07 781,400
Aug 8, 2023 68.84 69.97 67.93 69.77 68.17 977,400
Aug 7, 2023 70.67 70.99 69.65 69.90 68.29 814,800
Aug 4, 2023 70.70 72.94 70.50 71.05 69.42 1,028,300
Aug 3, 2023 72.48 72.48 70.01 70.31 68.70 1,229,000
Aug 2, 2023 70.81 71.51 69.83 70.51 68.89 1,391,700
Aug 1, 2023 73.48 73.50 71.46 72.07 70.41 1,363,700
Jul 31, 2023 74.57 75.12 73.35 73.69 72.00 1,959,200
Jul 28, 2023 73.12 74.77 72.47 74.61 72.90 933,100
Jul 27, 2023 74.76 74.99 71.95 72.01 70.36 1,266,700
Jul 26, 2023 75.53 75.87 74.45 74.53 72.82 735,600
Jul 25, 2023 74.00 75.77 73.96 75.04 73.32 1,263,500
Jul 24, 2023 73.50 73.50 71.23 72.21 70.55 1,921,400
Jul 21, 2023 76.90 77.08 74.23 74.48 72.77 1,998,800
Jul 20, 2023 79.47 79.78 76.76 78.09 76.30 1,351,200
Jul 19, 2023 79.47 80.06 78.16 79.81 77.98 1,160,000
Jul 18, 2023 79.00 80.07 78.40 79.40 77.58 830,000
Jul 17, 2023 77.78 79.17 76.62 79.00 77.19 1,099,300
Jul 14, 2023 78.15 79.18 77.16 78.18 76.38 1,250,500
Jul 13, 2023 0.79 Dividend
Jul 13, 2023 80.50 80.70 78.41 78.43 76.63 1,094,700
Jul 12, 2023 80.29 81.50 79.79 80.17 77.56 1,413,400
Jul 11, 2023 79.99 80.31 78.52 79.43 76.84 990,000
Jul 10, 2023 78.66 79.63 77.92 79.37 76.79 1,196,700
Jul 7, 2023 74.52 79.30 74.50 79.24 76.66 2,036,800
Jul 6, 2023 74.79 75.00 72.54 74.51 72.08 1,820,400
Jul 5, 2023 75.83 77.74 75.51 76.27 73.79 1,632,700
Jul 3, 2023 73.49 76.57 73.34 76.56 74.07 1,479,800
Jun 30, 2023 71.82 72.97 71.36 72.62 70.25 1,167,900
Jun 29, 2023 70.46 71.68 70.34 71.47 69.14 793,400
Jun 28, 2023 71.81 72.20 69.17 70.46 68.17 1,785,800
Jun 27, 2023 71.95 72.51 70.67 72.21 69.86 1,008,500
Jun 26, 2023 69.98 71.89 69.88 71.30 68.98 690,500
Jun 23, 2023 70.25 70.35 69.19 69.65 67.38 665,200
Jun 22, 2023 72.07 72.18 70.27 70.84 68.53 958,700
Jun 21, 2023 71.57 73.15 71.33 72.58 70.22 711,500
Jun 20, 2023 71.68 72.18 69.94 71.98 69.64 1,083,000
Jun 16, 2023 72.40 73.50 71.72 72.16 69.81 1,647,500
Jun 15, 2023 70.79 72.12 70.54 72.00 69.66 924,000
Jun 14, 2023 72.50 72.55 70.25 70.80 68.49 1,252,700
Jun 13, 2023 70.20 72.03 69.66 71.99 69.65 979,600
Jun 12, 2023 69.58 70.06 67.67 69.28 67.02 1,289,300
Jun 9, 2023 71.54 72.33 70.20 70.58 68.28 836,200
Jun 8, 2023 71.12 71.62 70.12 71.15 68.83 889,100
Jun 7, 2023 71.01 71.86 69.78 71.26 68.94 1,142,500
Jun 6, 2023 67.50 71.18 67.50 70.89 68.58 1,116,100
Jun 5, 2023 68.64 69.38 67.90 68.45 66.22 703,800
Jun 2, 2023 67.96 69.08 67.53 68.31 66.09 1,108,700
Jun 1, 2023 64.54 66.97 64.42 66.17 64.01 1,171,300
May 31, 2023 66.05 66.30 63.95 64.17 62.08 1,746,500
May 30, 2023 67.56 67.93 65.77 66.87 64.69 1,373,900
May 26, 2023 66.46 66.81 65.81 66.29 64.13 1,154,600
May 25, 2023 69.05 69.05 65.40 66.09 63.94 2,575,700
May 24, 2023 70.82 71.19 68.20 69.07 66.82 1,352,700
May 23, 2023 70.66 73.14 70.41 71.72 69.38 1,209,100
May 22, 2023 71.71 72.11 70.72 71.15 68.83 1,603,800
May 19, 2023 70.58 71.71 69.75 71.08 68.77 2,039,900
May 18, 2023 71.78 73.89 70.79 72.79 70.42 2,163,400
May 17, 2023 73.67 73.77 71.15 72.65 70.28 1,797,400
May 16, 2023 72.33 74.99 72.23 73.53 71.14 1,543,000
May 15, 2023 72.92 73.49 72.28 73.37 70.98 1,717,500
May 12, 2023 70.85 71.71 70.17 71.68 69.35 1,308,100
May 11, 2023 3.22 Dividend
May 11, 2023 69.08 71.36 68.70 71.30 68.98 2,454,000
May 10, 2023 71.01 71.60 69.53 71.34 65.90 1,839,500
May 9, 2023 69.00 70.45 68.70 70.43 65.06 1,730,600
May 8, 2023 70.31 70.95 68.87 69.00 63.74 2,345,100
May 5, 2023 64.26 67.97 64.26 67.70 62.54 1,855,800
May 4, 2023 64.49 66.42 63.58 63.62 58.77 2,077,900
May 3, 2023 66.01 68.18 65.07 65.16 60.19 1,970,700
May 2, 2023 64.00 65.09 63.47 64.74 59.80 1,767,900
May 1, 2023 66.25 66.94 64.00 64.84 59.89 1,617,800
Apr 28, 2023 66.66 68.08 66.19 67.48 62.33 1,915,800
Apr 27, 2023 65.00 67.70 64.55 67.02 61.91 2,728,500
Apr 26, 2023 66.46 67.26 64.37 64.55 59.63 2,299,200
Apr 25, 2023 66.21 67.33 65.54 66.36 61.30 2,392,400
Apr 24, 2023 67.03 68.73 65.99 67.33 62.19 6,644,300
Apr 21, 2023 73.07 73.28 60.21 63.44 58.60 17,526,100
Apr 20, 2023 77.28 79.90 77.20 77.91 71.97 2,172,700

Related Tickers

ALB Albemarle Corporation
112.15
+0.31%
 
ALTM Arcadium Lithium plc
3.9000
+2.63%
 
SSL Sasol Limited
8.20
-0.97%
 
APD Air Products and Chemicals, Inc.
231.64
-0.59%
 
LIN Linde plc
446.30
-0.03%
 
CC The Chemours Company
25.91
-2.15%
 
ECL Ecolab Inc.
218.16
-0.48%
 
LYB LyondellBasell Industries N.V.
100.74
+1.35%
 
IFF International Flavors & Fragrances Inc.
83.97
+0.44%
 
DD DuPont de Nemours, Inc.
73.89
+0.49%