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

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 201927.4827.9827.3627.8727.87414,400
Oct 14, 201928.1828.2227.5827.5827.58355,000
Oct 11, 201927.5328.5227.5328.1728.17706,100
Oct 10, 201926.3027.0526.1827.0227.02537,800
Oct 09, 201926.3626.5825.9526.1726.17254,400
Oct 08, 201926.6026.6026.0926.1026.10662,100
Oct 07, 201926.6726.9726.5926.5926.59326,500
Oct 04, 201926.9627.2526.9027.0027.00261,100
Oct 03, 201927.0027.3126.7527.0927.09265,600
Oct 02, 201927.2427.6626.9027.0927.09494,200
Oct 01, 201927.7828.0727.3927.5527.55533,800
Sep 30, 201927.8528.2427.3627.7927.79568,100
Sep 27, 201928.0028.3327.6427.8927.89568,000
Sep 26, 201928.0928.6027.5727.9127.91476,800
Sep 25, 201927.0027.5826.8427.4627.46445,800
Sep 24, 201927.6628.1227.0827.1227.12500,400
Sep 23, 201927.5628.5627.5627.9027.90558,800
Sep 20, 201927.9128.1227.6027.8527.85482,200
Sep 19, 201927.6128.1527.6027.9827.98295,100
Sep 18, 201927.5427.7827.4227.6427.64205,500
Sep 17, 201927.9528.3027.5727.6127.61740,900
Sep 16, 201927.7028.1227.2828.0428.04551,700
Sep 13, 201927.7328.2027.5927.6127.61543,600
Sep 12, 201927.7527.9526.2727.7327.731,040,100
Sep 11, 201926.5427.5426.3227.4827.481,253,700
Sep 10, 201925.2026.2825.2026.2626.26958,100
Sep 09, 201925.0125.2724.8725.2525.25529,200
Sep 06, 201924.8525.2924.7724.8324.83709,500
Sep 05, 201924.1624.9624.1624.7324.73605,400
Sep 05, 20190.267 Dividend
Sep 04, 201924.1424.6023.8523.9823.71704,900
Sep 03, 201924.2424.2423.4623.8023.54657,600
Aug 30, 201924.1024.7524.1024.6424.37635,300
Aug 29, 201923.7324.1223.4523.8923.62650,800
Aug 28, 201922.9823.4922.8023.3823.12591,000
Aug 27, 201923.1823.4022.9823.1522.89754,400
Aug 26, 201923.2323.6922.9223.0622.80615,000
Aug 23, 201923.5623.6722.7122.9822.721,183,000
Aug 22, 201923.3224.7123.3223.7123.451,933,700
Aug 21, 201926.6126.8925.3425.4325.151,668,200
Aug 20, 201926.3926.6226.2326.2625.971,385,600
Aug 19, 201927.2627.4026.5226.5726.27541,300
Aug 16, 201926.3526.9925.6126.8526.55538,200
Aug 15, 201926.6326.6325.6126.0125.72516,000
Aug 14, 201927.0527.1726.3126.3426.05542,200
Aug 13, 201927.1428.3526.9127.6227.31553,000
Aug 12, 201928.0728.1126.9327.1826.881,150,900
Aug 09, 201928.2428.7827.8828.5928.27975,500
Aug 08, 201927.3628.8527.3628.8128.491,621,500
Aug 07, 201926.1227.1925.7526.7626.461,717,500
Aug 06, 201926.7527.4026.1326.2125.92678,000
Aug 05, 201926.5926.6425.7226.5226.22777,900
Aug 02, 201927.6027.7026.7427.0926.79795,800
Aug 01, 201929.1729.3927.5527.8227.511,114,400
Jul 31, 201929.4530.2129.4329.4929.16653,000
Jul 30, 201929.5630.1129.2730.0429.71737,500
Jul 29, 201930.1630.3629.6229.7229.39459,800
Jul 26, 201930.3430.3429.8230.2529.91433,200
Jul 25, 201930.2530.4029.6630.1229.78505,100
Jul 24, 201930.6130.9730.4130.5030.16432,000
Jul 23, 201930.9931.4530.6730.7930.45864,500
Jul 22, 201930.9931.2430.6730.8530.51520,900
Jul 19, 201930.0730.9730.0330.8030.461,156,700
Jul 18, 201929.7830.0429.7530.0029.67293,000
Jul 17, 201930.2330.3229.5829.8229.49614,500
Jul 16, 201930.5231.2630.2130.2329.89516,400
Jul 15, 201930.2030.5829.9330.5530.21511,300
Jul 12, 201929.6630.3029.6530.1429.80994,300
Jul 11, 201929.0529.5628.9529.5529.221,111,900
Jul 10, 201929.2029.3128.8229.0128.691,100,700
Jul 09, 201928.9429.0328.6128.7928.471,245,500
Jul 08, 201930.1130.1129.0929.1228.801,098,700
Jul 05, 201929.6730.2229.6030.1229.78808,700
Jul 03, 201929.8430.0129.7029.7929.46629,500
Jul 02, 201930.4030.5529.6229.8529.521,161,200
Jul 01, 201931.8331.8430.5330.5530.21538,600
Jun 28, 201931.5231.5530.8831.1130.76810,500
Jun 27, 201932.0032.0031.3131.5531.20445,200
Jun 26, 201930.4731.3430.2530.9330.59635,100
Jun 25, 201930.7931.1030.3630.3730.03942,300
Jun 24, 201931.2431.3230.3730.7930.45911,500
Jun 21, 201931.4231.5631.0331.2630.91441,200
Jun 20, 201931.6331.9331.2431.5331.18506,200
Jun 19, 201931.3831.6631.0731.2730.92347,900
Jun 18, 201931.6632.1431.3031.3731.02589,600
Jun 17, 201931.1831.7330.9231.4331.08322,900
Jun 14, 201932.0132.2131.1831.2230.87427,100
Jun 13, 201931.9032.3631.8032.2731.91506,100
Jun 12, 201932.7632.9631.7431.7831.43527,100
Jun 11, 201932.2933.2332.1332.9932.62668,300
Jun 10, 201932.1832.1831.6731.8631.51315,200
Jun 07, 201931.5131.5631.1431.4231.07345,800
Jun 06, 201931.5731.9831.1031.2230.87335,600
Jun 06, 20190.306 Dividend
Jun 05, 201932.4032.5031.2531.6931.03356,000
Jun 04, 201931.3132.4231.3132.4131.74644,800
Jun 03, 201930.6031.7130.2731.2630.61787,200
May 31, 201929.5030.5029.2630.3329.70609,900
May 30, 201929.0729.9128.3529.7729.15635,000
May 29, 201929.1229.4228.3029.3828.771,083,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...