Skip to main content

Sociedad Quimica Y Minera DE Chile ADR R (NY: SQM )

49.16 +0.67 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 88.98 90.34 88.66 90.23 1,332,378 +1.75(+1.98%)
Jan 30, 2023 87.00 88.74 86.75 88.48 1,226,249 +0.96(+1.10%)
Jan 27, 2023 86.57 87.63 85.68 87.52 958,348 +0.66(+0.76%)
Jan 26, 2023 86.96 88.06 85.99 86.86 1,114,009 +1.30(+1.52%)
Jan 25, 2023 83.90 85.87 83.13 85.56 1,080,721 -0.39(-0.45%)
Jan 24, 2023 83.32 86.01 82.80 85.95 1,012,940 +2.41(+2.88%)
Jan 23, 2023 81.04 84.32 80.92 83.54 2,326,607 +4.01(+5.04%)
Jan 20, 2023 79.11 80.60 78.88 79.54 1,661,117 +1.73(+2.22%)
Jan 19, 2023 77.33 77.94 75.99 77.81 1,120,910 -0.64(-0.81%)
Jan 18, 2023 79.42 81.32 78.33 78.45 1,556,895 +0.24(+0.31%)
Jan 17, 2023 78.27 79.50 77.24 78.21 1,725,068 +0.80(+1.04%)
Jan 13, 2023 76.06 77.61 75.43 77.40 1,426,474 -1.29(-1.63%)
Jan 12, 2023 80.67 81.05 77.55 78.69 1,517,259 +0.60(+0.77%)
Jan 11, 2023 75.50 78.78 75.34 78.09 1,571,307 +4.15(+5.62%)
Jan 10, 2023 75.77 76.52 73.88 73.93 1,503,924 -1.84(-2.43%)
Jan 09, 2023 75.30 78.07 74.84 75.77 1,581,790 +2.06(+2.80%)
Jan 06, 2023 74.37 74.61 71.89 73.71 987,496 +1.09(+1.50%)
Jan 05, 2023 72.41 73.47 71.75 72.62 1,121,234 +0.29(+0.40%)
Jan 04, 2023 71.60 72.60 70.45 72.33 1,781,859 +1.31(+1.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.