Skip to main content

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

48.49 +0.00 (+0.00%)
Streaming Delayed Price Updated: 12:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 58.47 59.20 57.85 58.31 1,405,423 +1.40(+2.46%)
Sep 28, 2023 54.12 57.21 54.11 56.91 1,896,131 +3.32(+6.20%)
Sep 27, 2023 54.77 55.12 53.04 53.59 1,291,860 -0.75(-1.38%)
Sep 26, 2023 54.33 55.65 54.15 54.34 1,311,344 -0.75(-1.37%)
Sep 25, 2023 54.96 55.20 54.89 55.09 1,413,011 -0.39(-0.70%)
Sep 22, 2023 57.30 57.96 55.40 55.48 1,150,539 -0.71(-1.27%)
Sep 21, 2023 57.11 57.28 56.09 56.20 1,218,119 -1.26(-2.19%)
Sep 20, 2023 59.15 59.70 57.29 57.46 1,166,036 -1.14(-1.95%)
Sep 19, 2023 58.75 59.14 57.94 58.60 767,444 -0.08(-0.13%)
Sep 18, 2023 59.61 60.01 58.14 58.68 998,716 -1.37(-2.28%)
Sep 15, 2023 60.08 61.15 59.66 60.05 2,078,750 +0.41(+0.69%)
Sep 14, 2023 59.19 59.86 59.03 59.64 1,068,745 +1.27(+2.18%)
Sep 13, 2023 57.46 59.16 57.38 58.37 1,600,175 +1.54(+2.72%)
Sep 12, 2023 58.39 58.49 56.72 56.82 874,492 -1.41(-2.42%)
Sep 11, 2023 58.53 58.84 58.08 58.23 1,128,927 +0.29(+0.51%)
Sep 08, 2023 59.61 59.81 57.77 57.94 1,243,067 -1.56(-2.63%)
Sep 07, 2023 60.18 60.75 59.17 59.50 1,023,974 -1.26(-2.07%)
Sep 06, 2023 61.26 61.95 60.31 60.76 1,547,982 -0.94(-1.52%)
Sep 05, 2023 61.52 62.22 61.31 61.70 1,393,057 -0.06(-0.09%)
Sep 01, 2023 61.65 63.01 61.16 61.76 1,647,621 +0.60(+0.97%)
Aug 31, 2023 60.84 61.40 60.46 61.16 4,073,267 +0.22(+0.35%)
Aug 30, 2023 61.58 62.02 60.88 60.95 1,412,164 -0.62(-1.00%)
Aug 29, 2023 60.23 62.03 60.19 61.56 2,109,849 +1.25(+2.07%)
Aug 28, 2023 61.74 62.61 60.08 60.31 1,459,404 -1.80(-2.89%)
Aug 25, 2023 63.86 64.10 61.79 62.11 1,653,278 -1.56(-2.46%)
Aug 24, 2023 64.70 64.93 63.61 63.67 1,179,044 -0.88(-1.36%)
Aug 23, 2023 63.51 64.76 62.91 64.55 1,442,184 +0.95(+1.49%)
Aug 22, 2023 64.13 64.44 63.60 63.60 1,432,687 +0.15(+0.23%)
Aug 21, 2023 63.14 64.47 63.13 63.46 1,671,314 +1.46(+2.35%)
Aug 18, 2023 61.55 62.32 61.07 62.00 1,397,543 -0.22(-0.36%)
Aug 17, 2023 62.29 64.28 61.25 62.23 2,459,275 -0.99(-1.56%)
Aug 16, 2023 62.94 64.37 62.85 63.21 1,249,820 -0.50(-0.78%)
Aug 15, 2023 63.96 64.19 63.17 63.71 1,155,820 -1.01(-1.56%)
Aug 14, 2023 64.59 65.14 63.37 64.72 1,155,206 -1.13(-1.72%)
Aug 11, 2023 66.81 66.91 65.76 65.85 976,239 -1.39(-2.06%)
Aug 10, 2023 69.28 69.28 67.21 67.24 848,502 -0.84(-1.23%)
Aug 09, 2023 68.27 68.60 67.36 68.08 799,702 -0.10(-0.14%)
Aug 08, 2023 67.27 68.37 66.38 68.18 1,000,228 -0.13(-0.19%)
Aug 07, 2023 69.06 69.37 68.06 68.30 834,083 -1.12(-1.62%)
Aug 04, 2023 69.09 71.27 68.89 69.43 1,052,584 +0.72(+1.05%)
Aug 03, 2023 70.82 70.82 68.41 68.70 1,257,722 -0.20(-0.28%)
Aug 02, 2023 69.19 69.88 68.23 68.90 1,425,499 -1.52(-2.16%)
Aug 01, 2023 71.80 71.82 69.83 70.42 1,395,889 -1.58(-2.20%)
Jul 31, 2023 72.87 73.40 71.67 72.01 2,004,961 -0.90(-1.23%)
Jul 28, 2023 71.45 73.06 70.81 72.91 955,234 +2.54(+3.61%)
Jul 27, 2023 73.05 73.05 70.31 70.37 1,296,461 -2.46(-3.38%)
Jul 26, 2023 73.80 74.14 72.75 72.83 752,808 -0.50(-0.68%)
Jul 25, 2023 72.31 74.04 72.27 73.33 1,292,983 +2.77(+3.92%)
Jul 24, 2023 71.82 71.82 69.60 70.56 1,966,427 -2.22(-3.05%)
Jul 21, 2023 75.14 75.32 72.53 72.78 2,045,699 -3.53(-4.62%)
Jul 20, 2023 77.65 77.96 75.01 76.31 1,382,782 -1.68(-2.16%)
Jul 19, 2023 77.65 78.23 76.37 77.99 1,187,099 +0.40(+0.52%)
Jul 18, 2023 77.20 78.24 76.61 77.59 849,436 +0.39(+0.51%)
Jul 17, 2023 76.00 77.36 74.87 77.20 1,124,987 +0.80(+1.05%)
Jul 14, 2023 76.36 77.37 75.40 76.39 1,280,043 -0.24(-0.32%)
Jul 13, 2023 78.66 78.86 76.62 76.64 1,120,399 -0.95(-1.22%)
Jul 12, 2023 77.70 78.87 77.21 77.58 1,460,379 +0.72(+0.93%)
Jul 11, 2023 77.41 77.72 75.99 76.87 1,023,050 +0.06(+0.08%)
Jul 10, 2023 76.12 77.06 75.41 76.81 1,236,380 +0.13(+0.16%)
Jul 07, 2023 72.12 76.74 72.10 76.68 2,105,264 +4.58(+6.35%)
Jul 06, 2023 72.38 72.58 70.20 72.11 1,881,041 -1.70(-2.31%)
Jul 05, 2023 73.38 75.23 73.07 73.81 1,687,135 -0.28(-0.38%)
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.