Advertisement
Advertisement
U.S. markets open in 4 hours 30 minutes
Advertisement
Advertisement
Advertisement
Advertisement

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
90.79-2.69 (-2.88%)
At close: 04:00PM EDT
91.95 +1.16 (+1.28%)
After hours: 07:33PM EDT
Advertisement
Advertisement
Time Period:
Sep 30, 2021 - Sep 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 202292.5393.5288.8590.7990.791,516,000
Sep 29, 20221.849 Dividend
Sep 28, 202293.6895.6291.0295.3393.481,477,900
Sep 27, 202295.2897.3993.4594.2292.391,395,500
Sep 26, 202292.9195.5291.7491.8190.031,163,300
Sep 23, 202295.2096.0693.2393.9592.131,542,200
Sep 22, 2022104.79106.3098.2598.2796.361,803,100
Sep 21, 2022104.75106.80103.60103.61101.601,186,100
Sep 20, 2022105.87106.12103.88104.66102.631,229,700
Sep 19, 2022103.10107.70102.88107.03104.951,239,800
Sep 16, 2022102.51105.93102.15104.15102.131,702,100
Sep 15, 2022111.54112.70103.71104.52102.491,924,100
Sep 14, 2022109.56114.71108.55113.52111.321,577,700
Sep 13, 2022105.00111.74104.28108.49106.391,532,500
Sep 12, 2022113.51114.62106.68108.75106.641,728,300
Sep 09, 2022113.90115.72110.30111.12108.961,809,700
Sep 08, 2022106.30111.73106.27111.27109.112,204,800
Sep 07, 2022103.02105.85102.12105.54103.491,130,000
Sep 06, 2022108.38109.00103.55103.71101.702,202,500
Sep 02, 202299.70101.6497.54101.2999.331,523,300
Sep 01, 202297.6898.5094.6197.6495.751,566,000
Aug 31, 2022102.10102.3999.5299.6897.752,568,800
Aug 30, 2022105.69106.07101.11102.35100.362,060,500
Aug 29, 2022102.60105.85100.79105.01102.971,456,600
Aug 26, 2022106.00106.18102.64104.83102.801,487,000
Aug 25, 2022103.80106.21102.80105.89103.841,942,600
Aug 24, 202299.62103.1099.32101.9499.961,980,800
Aug 23, 202294.3899.4794.3899.1297.202,087,000
Aug 22, 202288.4994.6086.9293.7391.912,538,000
Aug 19, 202294.6395.2087.7390.0788.322,940,200
Aug 18, 202299.9199.9193.1094.0292.205,481,800
Aug 17, 2022105.00105.79102.42104.42102.391,888,400
Aug 16, 2022113.25113.70103.01105.70103.653,268,400
Aug 15, 2022107.13112.59106.00111.41109.252,096,800
Aug 12, 2022102.26108.75101.33108.70106.591,702,400
Aug 11, 2022102.31102.84100.63101.7899.811,082,300
Aug 10, 2022100.00102.1799.11101.1299.161,270,700
Aug 09, 202296.7797.7395.7697.4595.56817,600
Aug 08, 202295.4297.5794.6196.0894.221,600,400
Aug 05, 202293.9395.3390.3092.7990.991,646,400
Aug 04, 202296.2696.4793.2094.7492.901,344,400
Aug 03, 202298.8599.0594.6594.9593.111,408,100
Aug 02, 202296.9898.8495.6398.1096.20935,800
Aug 01, 202298.8099.7496.2498.0496.141,437,200
Jul 29, 202298.0899.7297.3098.3796.461,752,500
Jul 28, 202298.5099.4196.7197.2695.371,273,400
Jul 27, 202294.6197.7594.0797.0195.131,097,200
Jul 26, 202295.9696.5993.6293.6491.821,100,200
Jul 25, 202291.5895.4590.0495.4193.56940,100
Jul 22, 202294.2195.0490.1190.6288.861,329,300
Jul 21, 202288.4092.0287.3592.0090.221,054,700
Jul 20, 202289.8490.2787.9388.7687.041,096,500
Jul 19, 202286.8489.4386.5289.2487.51854,200
Jul 18, 202287.2589.8585.3185.8584.181,062,100
Jul 15, 202283.2586.0382.2285.0683.411,322,300
Jul 14, 202281.0981.6179.2581.3579.771,084,800
Jul 13, 202281.1885.7780.3183.1281.511,058,500
Jul 12, 202280.9082.7379.0381.3379.751,472,800
Jul 11, 202284.9584.9582.3282.6881.08741,000
Jul 08, 202288.8289.3585.4486.4984.81942,100
Jul 07, 202285.8289.5585.4089.1687.431,849,000
Jul 06, 202284.0085.1180.7583.3581.731,645,300
Jul 05, 202283.7484.9581.2884.6783.031,766,700
Jul 01, 202282.1784.8580.6584.6783.031,213,500
Jun 30, 202282.2385.1481.1483.5381.911,468,000
Jun 29, 202287.8087.8582.8484.3082.661,969,700
Jun 28, 202294.4296.0086.7087.0985.402,129,400
Jun 27, 202290.7594.6490.4292.5890.781,413,100
Jun 24, 202288.0090.3785.5689.2887.551,554,200
Jun 23, 202291.8392.1585.5386.5784.891,458,300
Jun 22, 202290.5692.1287.8590.4688.711,391,900
Jun 21, 202293.5494.2691.9793.5991.77840,500
Jun 17, 202289.1492.2587.9490.2988.541,910,500
Jun 16, 202291.5093.2587.1588.4086.691,816,100
Jun 15, 202293.7195.5692.2893.9492.121,118,100
Jun 14, 202293.3395.4292.2993.2691.451,729,700
Jun 13, 202292.8393.8890.3592.6390.831,732,200
Jun 10, 202294.0596.7791.9196.0494.181,670,000
Jun 09, 202298.0099.4995.8395.8894.022,133,800
Jun 08, 2022100.58102.4097.4198.3896.472,758,000
Jun 07, 2022102.54103.95101.18101.3999.421,717,000
Jun 06, 2022105.28106.78103.52103.52101.511,058,300
Jun 03, 2022101.00103.96100.23103.04101.041,548,900
Jun 02, 202299.30105.8598.90103.83101.822,651,700
Jun 02, 20222.787 Dividend
Jun 01, 2022102.87103.0599.06100.7496.055,441,000
May 31, 2022112.17112.25105.25106.17101.236,425,500
May 27, 2022108.00115.76107.71113.33108.062,673,100
May 26, 2022101.51107.56101.47107.14102.161,983,300
May 25, 2022100.34101.5697.58101.0996.392,331,100
May 24, 2022100.72101.5197.04100.2995.622,482,300
May 23, 202296.53101.5894.44101.4996.772,384,300
May 20, 202297.8198.9789.8795.4691.023,471,300
May 19, 202292.0096.5090.5795.2390.803,780,800
May 18, 202288.1793.1488.1790.2186.012,758,300
May 17, 202285.9990.4285.9789.8485.661,963,900
May 16, 202283.6187.3583.2383.3979.511,787,900
May 13, 202278.1683.6178.1183.6179.721,688,300
May 12, 202273.8377.8973.0076.4272.861,532,600
May 11, 202274.4679.2174.3375.5672.041,810,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement