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 (%)
Apr 28, 2023 61.67 62.98 61.23 62.42 2,071,627 +0.43(+0.69%)
Apr 27, 2023 60.13 62.63 59.71 62.00 2,949,452 +2.28(+3.83%)
Apr 26, 2023 61.48 62.22 59.55 59.71 2,485,507 -1.67(-2.73%)
Apr 25, 2023 61.25 62.29 60.63 61.39 2,584,813 -0.90(-1.44%)
Apr 24, 2023 62.01 63.58 61.05 62.29 7,182,238 +3.60(+6.13%)
Apr 21, 2023 67.60 67.79 55.70 58.69 18,945,588 -13.39(-18.57%)
Apr 20, 2023 71.49 73.91 71.42 72.07 2,348,535 -1.92(-2.60%)
Apr 19, 2023 75.85 76.30 73.84 74.00 2,017,314 -2.79(-3.64%)
Apr 18, 2023 76.97 77.40 75.17 76.79 1,504,339 +0.62(+0.81%)
Apr 17, 2023 73.82 76.27 73.79 76.17 2,451,475 +2.90(+3.96%)
Apr 14, 2023 71.81 74.84 71.79 73.27 2,251,970 +2.42(+3.42%)
Apr 13, 2023 71.13 71.80 70.23 70.84 1,478,332 -0.01(-0.01%)
Apr 12, 2023 71.62 72.57 70.26 70.85 1,611,090 +0.36(+0.51%)
Apr 11, 2023 69.29 70.94 69.12 70.49 2,689,219 +1.91(+2.78%)
Apr 10, 2023 67.87 69.03 67.53 68.59 1,021,269 +0.72(+1.06%)
Apr 06, 2023 67.66 68.69 66.73 67.86 1,590,603 -0.42(-0.61%)
Apr 05, 2023 68.57 68.92 67.16 68.28 1,914,772 -1.22(-1.76%)
Apr 04, 2023 71.94 71.95 68.33 69.50 2,417,614 -2.76(-3.82%)
Apr 03, 2023 75.11 75.75 72.17 72.26 1,431,711 -2.73(-3.64%)
Mar 31, 2023 75.50 75.86 74.17 74.99 1,274,282 -0.31(-0.42%)
Mar 30, 2023 78.28 78.65 74.29 75.30 1,896,393 -1.80(-2.34%)
Mar 29, 2023 77.39 77.98 76.68 77.11 1,080,064 +0.78(+1.02%)
Mar 28, 2023 77.77 79.07 75.74 76.33 1,435,314 +1.33(+1.78%)
Mar 27, 2023 75.69 75.70 74.27 75.00 928,640 +0.10(+0.14%)
Mar 24, 2023 74.01 74.91 72.60 74.89 1,315,178 -0.09(-0.12%)
Mar 23, 2023 75.38 79.11 74.50 74.99 2,072,901 -0.01(-0.01%)
Mar 22, 2023 76.15 76.67 74.29 75.00 2,729,460 -0.79(-1.04%)
Mar 21, 2023 73.53 76.45 73.53 75.78 2,557,730 +4.09(+5.70%)
Mar 20, 2023 69.74 72.06 69.23 71.69 1,832,020 +2.46(+3.55%)
Mar 17, 2023 67.48 69.56 66.43 69.23 4,032,893 +1.28(+1.88%)
Mar 16, 2023 66.38 68.18 64.52 67.96 2,884,636 +0.78(+1.16%)
Mar 15, 2023 69.84 70.64 66.37 67.18 3,053,388 -5.76(-7.90%)
Mar 14, 2023 73.71 74.27 70.93 72.94 3,171,584 +1.02(+1.41%)
Mar 13, 2023 71.23 73.16 69.91 71.92 1,515,735 -1.14(-1.56%)
Mar 10, 2023 74.03 75.42 72.97 73.06 1,996,659 -1.42(-1.90%)
Mar 09, 2023 78.30 78.71 74.47 74.48 1,777,742 -3.61(-4.62%)
Mar 08, 2023 77.76 79.05 77.15 78.09 1,779,785 +0.21(+0.27%)
Mar 07, 2023 78.42 79.98 76.95 77.87 1,360,962 -2.28(-2.84%)
Mar 06, 2023 82.67 82.88 79.96 80.15 1,412,217 -2.98(-3.58%)
Mar 03, 2023 80.94 84.02 80.25 83.13 2,098,654 +3.52(+4.43%)
Mar 02, 2023 78.86 80.28 74.39 79.60 3,109,422 -1.95(-2.39%)
Mar 01, 2023 83.49 83.72 80.20 81.56 2,620,872 -0.55(-0.66%)
Feb 28, 2023 82.77 83.13 81.80 82.10 1,556,042 -0.54(-0.65%)
Feb 27, 2023 80.94 82.98 80.52 82.64 1,520,366 +2.40(+2.99%)
Feb 24, 2023 78.22 80.39 77.62 80.24 1,571,156 -0.70(-0.87%)
Feb 23, 2023 77.71 81.27 77.71 80.94 2,094,051 +4.05(+5.27%)
Feb 22, 2023 77.89 79.25 76.56 76.89 2,007,067 -0.93(-1.20%)
Feb 21, 2023 80.63 80.81 76.44 77.83 2,502,625 -1.95(-2.45%)
Feb 17, 2023 87.34 87.35 79.78 79.78 4,841,811 -8.74(-9.88%)
Feb 16, 2023 86.53 90.49 85.47 88.52 1,933,857 +1.35(+1.55%)
Feb 15, 2023 86.55 87.21 85.63 87.17 1,252,210 -0.41(-0.46%)
Feb 14, 2023 87.40 88.11 86.62 87.58 1,054,198 +0.31(+0.35%)
Feb 13, 2023 86.67 87.46 85.64 87.27 901,212 +1.20(+1.40%)
Feb 10, 2023 84.18 86.17 83.91 86.07 944,264 +1.07(+1.26%)
Feb 09, 2023 87.49 87.87 84.71 85.00 852,361 -1.22(-1.42%)
Feb 08, 2023 87.99 88.26 86.06 86.22 1,141,684 -1.93(-2.19%)
Feb 07, 2023 88.95 89.39 86.50 88.15 1,087,932 +0.21(+0.24%)
Feb 06, 2023 89.04 89.59 87.41 87.94 1,386,793 -1.88(-2.09%)
Feb 03, 2023 88.76 90.60 88.11 89.82 1,671,443 -0.60(-0.67%)
Feb 02, 2023 90.89 91.27 87.98 90.42 1,429,815 +1.05(+1.18%)
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.