Skip to main content

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

94.61 +0.71 (+0.76%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 93.58 94.73 92.62 94.61 886,548 +0.71(+0.76%)
Jan 26, 2023 94.00 95.19 92.95 93.90 1,030,547 +1.41(+1.52%)
Jan 25, 2023 90.69 92.82 89.86 92.49 999,753 -0.42(-0.45%)
Jan 24, 2023 90.07 92.98 89.51 92.91 937,050 +2.60(+2.88%)
Jan 23, 2023 87.60 91.15 87.47 90.31 2,152,296 +4.33(+5.04%)
Jan 20, 2023 85.52 87.13 85.27 85.98 1,536,665 +1.87(+2.22%)
Jan 19, 2023 83.59 84.25 82.14 84.11 1,036,931 -0.69(-0.81%)
Jan 18, 2023 85.85 87.91 84.67 84.80 1,440,251 +0.26(+0.31%)
Jan 17, 2023 84.61 85.94 83.50 84.54 1,595,825 +0.87(+1.04%)
Jan 13, 2023 82.22 83.90 81.54 83.67 1,319,602 -1.39(-1.63%)
Jan 12, 2023 87.20 87.61 83.83 85.06 1,403,585 +0.65(+0.77%)
Jan 11, 2023 81.61 85.16 81.44 84.41 1,453,584 +4.49(+5.62%)
Jan 10, 2023 81.91 82.72 79.86 79.92 1,391,249 -1.99(-2.43%)
Jan 09, 2023 81.40 84.39 80.90 81.91 1,463,281 +2.23(+2.80%)
Jan 06, 2023 80.39 80.65 77.71 79.68 913,512 +1.18(+1.50%)
Jan 05, 2023 78.27 79.42 77.56 78.50 1,037,231 +0.31(+0.40%)
Jan 04, 2023 77.40 78.48 76.16 78.19 1,648,361 +1.42(+1.85%)
Jan 03, 2023 81.21 81.59 75.81 76.77 1,669,035 -3.07(-3.85%)
Dec 30, 2022 78.19 80.55 78.10 79.84 843,720 +0.96(+1.22%)
Dec 29, 2022 78.31 79.62 78.07 78.88 1,701,960 +2.22(+2.90%)
Dec 28, 2022 77.85 78.77 76.01 76.66 2,180,416 -1.11(-1.43%)
Dec 27, 2022 81.59 81.62 76.64 77.77 2,269,250 -4.38(-5.33%)
Dec 23, 2022 82.08 82.48 80.94 82.15 859,764 -0.10(-0.12%)
Dec 22, 2022 83.99 83.99 80.21 82.25 1,820,698 -2.09(-2.48%)
Dec 21, 2022 86.52 86.72 83.64 84.34 1,244,291 -0.91(-1.07%)
Dec 20, 2022 83.80 85.90 83.62 85.25 1,046,521 +1.37(+1.63%)
Dec 19, 2022 85.77 85.77 83.02 83.88 1,591,029 -1.37(-1.61%)
Dec 16, 2022 84.30 85.50 83.21 85.25 1,695,954 +0.40(+0.47%)
Dec 15, 2022 85.53 87.95 83.82 84.85 2,875,412 -5.12(-5.69%)
Dec 14, 2022 93.00 93.51 89.80 89.97 1,864,097 -3.88(-4.13%)
Dec 13, 2022 96.56 96.85 93.37 93.85 1,086,413 +0.92(+0.99%)
Dec 12, 2022 91.59 93.94 91.17 92.93 1,080,955 +1.48(+1.62%)
Dec 09, 2022 91.31 92.13 90.66 91.45 838,040 -0.10(-0.11%)
Dec 08, 2022 93.13 94.49 91.07 91.55 857,788 -0.93(-1.00%)
Dec 07, 2022 91.06 93.60 90.37 92.48 1,211,132 +1.38(+1.51%)
Dec 06, 2022 93.20 93.49 88.94 91.10 2,343,716 -1.08(-1.17%)
Dec 05, 2022 96.33 97.00 92.14 92.17 1,917,315 -4.56(-4.72%)
Dec 02, 2022 93.59 98.56 92.84 96.74 1,919,126 +2.64(+2.81%)
Dec 01, 2022 97.21 97.30 93.62 94.09 1,743,464 -1.98(-2.06%)
Nov 30, 2022 93.69 96.07 91.21 96.07 2,437,346 +4.45(+4.85%)
Nov 29, 2022 90.81 93.65 90.18 91.62 1,825,105 +3.46(+3.92%)
Nov 28, 2022 88.94 89.73 88.00 88.16 1,695,792 -1.57(-1.75%)
Nov 25, 2022 93.17 93.36 88.63 89.73 2,526,919 -6.55(-6.80%)
Nov 23, 2022 94.66 96.76 94.05 96.28 1,176,764 +2.17(+2.31%)
Nov 22, 2022 96.82 97.22 92.36 94.11 2,620,712 -1.62(-1.69%)
Nov 21, 2022 89.80 97.14 89.06 95.73 2,946,143 +8.31(+9.51%)
Nov 18, 2022 89.05 89.61 87.20 87.42 1,795,785 -0.38(-0.43%)
Nov 17, 2022 97.14 97.14 87.42 87.80 4,616,665 -8.91(-9.22%)
Nov 16, 2022 100.56 100.72 95.85 96.71 1,914,795 -2.60(-2.61%)
Nov 15, 2022 100.76 100.76 95.68 99.31 2,900,612 -2.40(-2.36%)
Nov 14, 2022 106.67 106.67 101.43 101.71 2,065,986 -5.86(-5.45%)
Nov 11, 2022 105.87 108.85 105.87 107.57 1,450,079 +3.18(+3.04%)
Nov 10, 2022 105.47 106.03 103.16 104.39 1,448,521 +4.38(+4.38%)
Nov 09, 2022 101.75 104.37 99.45 100.01 1,424,240 -3.77(-3.63%)
Nov 08, 2022 98.54 103.84 97.48 103.78 2,080,333 +8.82(+9.28%)
Nov 07, 2022 94.97 95.51 93.44 94.97 1,549,050 +1.28(+1.37%)
Nov 04, 2022 95.91 96.34 93.32 93.69 1,139,837 +2.25(+2.46%)
Nov 03, 2022 85.98 93.07 85.13 91.44 1,657,458 +2.78(+3.14%)
Nov 02, 2022 91.80 92.54 88.61 88.66 1,605,487 -2.18(-2.40%)
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.