Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
57.57-2.68 (-4.45%)
At close: 04:00PM EST
57.57 0.00 (0.00%)
After hours: 04:37PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202160.3960.6656.9357.5757.571,864,435
Dec 02, 202161.0161.9359.6660.2560.251,046,500
Dec 01, 202163.6964.8860.6560.7760.771,167,400
Nov 30, 202163.5963.7461.4062.2662.261,473,700
Nov 29, 202164.4365.3563.4564.0464.041,429,000
Nov 26, 202162.0964.4761.8264.4764.47817,300
Nov 24, 202165.8265.9864.6065.6865.681,218,300
Nov 23, 202167.2068.3965.8366.5966.591,486,000
Nov 22, 202170.0071.5067.1067.1267.122,998,800
Nov 19, 202163.1864.3662.2562.6762.671,470,400
Nov 18, 202164.1065.8862.0263.0263.022,172,000
Nov 17, 202164.7565.5463.4464.1164.111,451,000
Nov 16, 202165.0065.0063.1063.9263.921,078,500
Nov 15, 202166.1766.4564.5565.4665.461,106,500
Nov 12, 202165.9067.4865.4366.0166.01892,800
Nov 11, 202165.1866.6964.8066.0666.06634,300
Nov 10, 202165.2066.4664.0064.3164.31989,800
Nov 09, 202166.3766.8764.2465.7765.771,192,700
Nov 08, 202165.3866.8765.3066.3566.351,323,400
Nov 05, 202165.6865.8363.8764.6664.661,659,600
Nov 04, 202163.2566.3462.9566.2266.224,266,300
Nov 03, 202161.0061.5560.0861.2661.262,925,900
Nov 02, 202156.8061.2956.4961.2461.244,130,500
Nov 01, 202155.5056.8955.3556.8856.881,466,800
Oct 29, 202153.4055.3553.2254.8954.892,775,000
Oct 28, 202153.9054.1552.8553.9553.951,238,900
Oct 27, 202156.2056.3553.6953.7853.781,208,100
Oct 26, 202154.8056.3053.5156.1856.182,138,900
Oct 25, 202152.7453.7452.5552.6452.641,017,300
Oct 22, 202153.5454.5551.9652.4152.411,483,000
Oct 21, 202154.3354.8152.8853.4253.421,417,100
Oct 20, 202154.7055.2654.0054.7854.78709,900
Oct 19, 202155.7855.8754.6154.6954.691,252,200
Oct 18, 202154.0855.5053.9155.2255.221,243,100
Oct 15, 202154.3654.8353.2054.2354.231,611,300
Oct 14, 202154.0954.3553.4054.2554.25782,600
Oct 13, 202153.8954.5052.9653.3153.31737,000
Oct 12, 202153.0454.6952.6453.5453.541,197,900
Oct 11, 202151.9554.1751.5052.8752.87865,300
Oct 08, 202151.5052.0451.0151.5851.58779,200
Oct 07, 202152.0552.6851.6051.6251.621,034,700
Oct 06, 202153.0053.1550.7051.7751.771,251,700
Oct 05, 202153.1554.7352.6354.0154.01939,300
Oct 04, 202154.0954.2051.9452.8052.80670,300
Oct 01, 202154.3854.9053.8154.0254.02689,900
Sep 30, 202154.2255.6453.7253.7253.721,182,700
Sep 29, 202154.0354.5753.3753.7553.751,219,400
Sep 28, 202153.3353.5752.6552.8952.89752,300
Sep 27, 202155.1455.2853.4253.6353.63943,500
Sep 24, 202155.1655.7554.7055.3255.32548,400
Sep 23, 202155.1856.3355.1055.8755.87724,000
Sep 22, 202155.4955.6754.4854.5654.56717,600
Sep 21, 202154.0854.6353.1354.0354.031,130,500
Sep 20, 202153.3354.7352.7153.8853.881,929,000
Sep 17, 202156.1856.2254.1755.3655.36838,000
Sep 16, 202156.2856.6355.0756.2656.261,465,400
Sep 15, 202156.0357.4355.9757.2857.281,060,400
Sep 14, 202154.9156.3354.2555.4055.401,232,000
Sep 13, 202156.8256.8553.7154.3054.302,073,200
Sep 10, 202155.0057.3454.5855.7855.781,792,600
Sep 09, 202152.3054.5451.9454.0454.041,780,900
Sep 08, 202153.1053.3351.4452.2752.271,282,300
Sep 07, 202153.7453.8952.5952.8152.81813,500
Sep 03, 202154.4654.5952.8053.8253.821,139,100
Sep 02, 202152.4554.6852.4454.1354.131,817,700
Sep 02, 20210.314 Dividend
Sep 01, 202152.2252.5451.1352.4552.14706,500
Aug 31, 202152.2752.7451.3552.1551.841,069,400
Aug 30, 202152.1552.9852.0152.0451.731,013,800
Aug 27, 202151.2051.7750.3551.5851.271,122,800
Aug 26, 202152.3552.4650.9051.1950.881,265,800
Aug 25, 202150.8852.4250.0552.2151.901,848,900
Aug 24, 202151.2451.5250.1450.5450.241,690,600
Aug 23, 202150.8051.7050.3850.9750.661,699,600
Aug 20, 202148.3250.0848.1949.6649.361,787,100
Aug 19, 202147.0049.8246.5947.9347.642,014,500
Aug 18, 202149.5750.3148.3548.5148.221,459,200
Aug 17, 202150.1850.2548.1448.9748.682,129,700
Aug 16, 202153.0053.3950.9451.3151.001,468,800
Aug 13, 202153.2955.1653.2954.2853.961,616,100
Aug 12, 202153.1153.5951.0653.2652.941,043,900
Aug 11, 202155.1055.3052.1953.0352.711,923,900
Aug 10, 202151.8054.2451.1853.8553.532,941,200
Aug 09, 202150.0051.3349.6951.0250.71904,700
Aug 06, 202149.9850.8549.5750.1549.851,245,200
Aug 05, 202148.6450.1048.5849.4049.101,690,300
Aug 04, 202148.9249.4647.9148.2847.991,011,600
Aug 03, 202147.1448.3345.9148.3248.031,005,400
Aug 02, 202147.9948.7247.2947.4147.13746,000
Jul 30, 202148.9850.1847.4847.5047.221,200,100
Jul 29, 202148.2649.1947.7048.9848.69990,400
Jul 28, 202146.3247.7846.3247.5347.25616,500
Jul 27, 202147.1547.6045.8046.5946.31698,800
Jul 26, 202147.2048.1447.0147.7947.50689,700
Jul 23, 202148.0849.5147.1947.3647.081,729,500
Jul 22, 202149.5350.2548.5850.0549.751,269,900
Jul 21, 202148.4150.3048.2249.0048.71924,000
Jul 20, 202147.7948.1146.0847.7547.461,010,600
Jul 19, 202146.4047.4045.7747.2646.981,059,800
Jul 16, 202149.7749.8946.8947.4747.191,105,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement