SQM - Sociedad Quimica y Minera de Chile S.A.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 28, 202026.6027.5326.2627.2527.25899,761
Feb 27, 202027.8628.7227.0127.6827.681,366,600
Feb 26, 202029.8429.9028.4329.1429.14969,900
Feb 25, 202030.7031.0029.3429.7629.761,032,500
Feb 24, 202029.9630.6429.3330.5430.541,871,600
Feb 21, 202032.0632.2431.4331.8531.851,524,400
Feb 20, 202030.4833.3030.4832.9932.993,678,100
Feb 19, 202030.2530.8330.1830.8330.83871,100
Feb 18, 202030.6330.8529.6130.2730.27631,700
Feb 14, 202031.2731.8430.5030.5730.57865,500
Feb 13, 202030.8231.0430.2830.7530.751,058,500
Feb 12, 202031.0031.4030.8431.3231.321,066,700
Feb 11, 202029.5830.3029.5030.2630.26688,500
Feb 10, 202029.3929.6929.0029.1429.14500,500
Feb 07, 202029.9430.0929.0729.4729.47651,500
Feb 06, 202030.4130.8530.2730.3030.301,084,000
Feb 05, 202031.1131.4029.9030.2730.271,291,300
Feb 04, 202029.4531.8129.3731.1531.152,739,000
Feb 03, 202028.1028.8427.9328.6328.63752,000
Jan 31, 202028.1328.4927.8428.1028.10679,500
Jan 30, 202028.3028.9728.0528.4028.40717,200
Jan 29, 202028.7928.9028.2828.5828.58418,100
Jan 28, 202028.5029.0028.3028.7628.76498,100
Jan 27, 202027.9128.4427.5928.1128.11737,600
Jan 24, 202029.9530.1029.0629.3829.38645,800
Jan 23, 202029.0129.8328.6029.8029.80780,200
Jan 22, 202029.9029.9128.8529.1929.19971,300
Jan 21, 202030.4030.4029.6929.8429.841,056,200
Jan 17, 202031.5031.5630.6130.7030.70992,600
Jan 16, 202031.3331.6731.1631.6731.671,062,000
Jan 15, 202031.1131.2830.5930.9830.982,357,700
Jan 14, 202030.5031.6230.4531.2231.222,333,000
Jan 13, 202028.1930.2727.9430.1530.152,126,900
Jan 10, 202027.3627.9427.3127.7327.73504,000
Jan 09, 202028.1128.3127.0727.3027.30616,000
Jan 08, 202027.4228.4227.4127.9127.91713,900
Jan 07, 202027.3028.1627.1827.8627.86862,800
Jan 06, 202026.7227.2526.2427.1327.13569,400
Jan 03, 202026.8426.8926.5626.7226.72680,700
Jan 02, 202026.9227.1026.7826.9326.93741,500
Dec 31, 201926.2426.9726.2426.6926.69766,600
Dec 30, 201926.9527.0426.3326.3426.34627,100
Dec 27, 201927.8328.0226.7926.8526.851,041,200
Dec 26, 201927.8028.1727.6828.1428.14420,300
Dec 24, 201927.7628.2727.6127.7227.72315,300
Dec 23, 201927.4627.8226.9527.7627.76715,800
Dec 20, 201927.4727.6227.2227.3527.35740,300
Dec 19, 201927.4527.8627.0227.3227.321,077,800
Dec 18, 201927.8327.9327.0427.5627.561,280,900
Dec 17, 201927.1728.0727.0727.9027.90914,200
Dec 16, 201927.2027.4526.9627.0727.07720,400
Dec 13, 201927.1127.4026.6526.7226.72960,500
Dec 12, 201925.7626.7525.7626.6226.62966,000
Dec 11, 201925.5025.9825.4025.7625.76935,600
Dec 10, 201925.1025.6124.8924.9924.99708,300
Dec 09, 201924.7925.2024.7224.9424.94438,100
Dec 06, 201924.5924.9024.5024.8624.86639,800
Dec 05, 201924.5424.7724.2324.3724.37796,500
Dec 05, 20190.252118 Dividend
Dec 04, 201924.0524.6624.0424.1423.89880,400
Dec 03, 201923.5823.9023.1523.7023.45687,800
Dec 02, 201924.0024.1123.6423.7223.47685,000
Nov 29, 201924.1124.2123.6423.8323.58879,400
Nov 27, 201923.2024.1923.0424.1623.911,570,700
Nov 26, 201923.7323.7322.8523.1922.951,195,700
Nov 25, 201923.4323.9023.2923.4123.17733,300
Nov 22, 201923.4723.8423.0423.3023.061,123,000
Nov 21, 201923.0423.8622.7623.2623.02968,500
Nov 20, 201923.5423.7623.0723.4123.17887,200
Nov 19, 201924.0524.2823.4723.7523.50676,800
Nov 18, 201924.8024.9324.0124.0423.79493,100
Nov 15, 201925.2425.4924.5324.5724.31875,400
Nov 14, 201923.7324.3023.4523.6723.421,049,300
Nov 13, 201923.7024.4523.0224.0923.842,083,800
Nov 12, 201925.0825.9024.6224.9224.662,049,900
Nov 11, 201925.7827.2825.5027.0726.791,400,200
Nov 08, 201927.9927.9926.4126.6526.37782,500
Nov 07, 201927.8328.1627.4128.1027.81890,100
Nov 06, 201927.6028.0127.3427.4327.14793,500
Nov 05, 201928.6728.6727.5428.0927.801,606,900
Nov 04, 201928.6329.3228.3728.7328.431,620,300
Nov 01, 201927.5928.6827.3028.6828.38901,000
Oct 31, 201927.0527.4326.2127.1826.90920,000
Oct 30, 201927.8027.8026.3327.2126.93936,100
Oct 29, 201927.9128.1627.4927.8827.59630,900
Oct 28, 201927.6028.3627.3728.1927.90937,300
Oct 25, 201926.5027.4726.0027.3127.02994,300
Oct 24, 201927.7427.9027.4827.8027.51406,700
Oct 23, 201927.6027.7027.2127.5727.28507,400
Oct 22, 201927.3427.9226.6327.5527.26945,400
Oct 21, 201927.0027.6526.1227.5427.251,275,300
Oct 18, 201928.3828.8028.2628.3728.07297,000
Oct 17, 201928.1128.6728.1128.4628.16394,500
Oct 16, 201928.0428.3427.7827.9227.63454,200
Oct 15, 201927.4827.9827.3627.8727.58414,400
Oct 14, 201928.1828.2227.5827.5827.29355,000
Oct 11, 201927.5328.5227.5328.1727.88706,100
Oct 10, 201926.3027.0526.1827.0226.74537,800
Oct 09, 201926.3626.5825.9526.1725.90254,400
Oct 08, 201926.6026.6026.0926.1025.83662,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...