Skip to main content

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

36.67 -1.01 (-2.68%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 37.15 37.53 35.87 36.67 934,438 -1.01(-2.68%)
Nov 07, 2024 38.36 38.73 37.54 37.68 890,949 +0.08(+0.21%)
Nov 06, 2024 37.75 38.08 36.63 37.60 1,448,353 -2.02(-5.10%)
Nov 05, 2024 39.92 40.32 38.81 39.62 720,548 -0.13(-0.33%)
Nov 04, 2024 39.30 40.97 39.16 39.75 1,179,809 +0.58(+1.48%)
Nov 01, 2024 38.81 39.56 38.48 39.17 426,216 +0.78(+2.03%)
Oct 31, 2024 38.55 39.04 38.22 38.39 725,531 -0.29(-0.75%)
Oct 30, 2024 40.33 40.33 38.60 38.68 877,079 -1.86(-4.59%)
Oct 29, 2024 41.61 42.01 40.36 40.54 691,999 -1.49(-3.55%)
Oct 28, 2024 41.08 42.27 41.04 42.03 750,794 +1.20(+2.94%)
Oct 25, 2024 40.67 41.33 40.40 40.83 584,814 +0.45(+1.11%)
Oct 24, 2024 40.23 40.43 39.60 40.38 550,202 +0.58(+1.46%)
Oct 23, 2024 40.37 40.67 39.57 39.80 722,413 -0.81(-1.99%)
Oct 22, 2024 39.44 40.85 39.43 40.61 818,271 +1.27(+3.23%)
Oct 21, 2024 38.91 39.49 38.67 39.34 674,306 +0.24(+0.61%)
Oct 18, 2024 39.20 39.45 38.76 39.10 771,184 +0.50(+1.30%)
Oct 17, 2024 38.65 39.12 38.15 38.60 1,171,949 -0.57(-1.46%)
Oct 16, 2024 39.41 40.00 38.96 39.17 876,225 +0.28(+0.72%)
Oct 15, 2024 39.50 39.90 38.74 38.89 1,315,392 -1.36(-3.38%)
Oct 14, 2024 41.92 41.95 40.12 40.25 1,421,428 -2.18(-5.14%)
Oct 11, 2024 42.74 43.44 42.29 42.43 1,589,354 -1.50(-3.41%)
Oct 10, 2024 43.16 44.04 43.03 43.93 858,335 +0.63(+1.45%)
Oct 09, 2024 42.84 43.54 42.66 43.30 1,506,410 +0.87(+2.05%)
Oct 08, 2024 41.01 42.50 40.68 42.43 1,148,342 -0.23(-0.54%)
Oct 07, 2024 42.60 43.32 41.85 42.66 1,585,607 +0.97(+2.33%)
Oct 04, 2024 41.36 42.16 41.22 41.69 1,356,632 +1.25(+3.09%)
Oct 03, 2024 40.46 40.69 39.70 40.44 1,077,422 -1.07(-2.58%)
Oct 02, 2024 41.76 41.85 40.95 41.51 658,059 +0.09(+0.22%)
Oct 01, 2024 41.36 41.68 40.65 41.42 686,224 -0.26(-0.62%)
Sep 30, 2024 41.81 42.10 41.20 41.68 948,488 +0.00(+0.00%)
Sep 27, 2024 42.00 42.38 41.26 41.68 1,054,232 +0.43(+1.04%)
Sep 26, 2024 39.93 41.27 39.75 41.25 1,463,304 +2.80(+7.28%)
Sep 25, 2024 39.34 39.46 38.44 38.45 725,111 -0.78(-1.99%)
Sep 24, 2024 40.00 40.14 39.20 39.23 1,082,073 +1.35(+3.56%)
Sep 23, 2024 37.62 38.40 37.20 37.88 912,272 +0.99(+2.68%)
Sep 20, 2024 37.90 38.02 36.62 36.89 854,170 -1.32(-3.45%)
Sep 19, 2024 38.87 38.87 38.05 38.21 645,393 +0.58(+1.54%)
Sep 18, 2024 38.42 38.49 37.14 37.63 643,395 -0.79(-2.06%)
Sep 17, 2024 38.22 38.75 38.06 38.42 933,581 +0.25(+0.65%)
Sep 16, 2024 38.26 38.49 37.27 38.17 594,282 -0.06(-0.16%)
Sep 13, 2024 38.33 38.82 38.10 38.23 996,045 -0.03(-0.08%)
Sep 12, 2024 38.49 38.80 37.74 38.26 1,121,468 -0.11(-0.29%)
Sep 11, 2024 38.86 39.10 37.57 38.37 2,615,239 +3.49(+10.01%)
Sep 10, 2024 34.43 34.90 33.94 34.88 771,853 +0.29(+0.84%)
Sep 09, 2024 34.32 34.94 34.32 34.59 606,326 +0.28(+0.82%)
Sep 06, 2024 35.60 35.75 33.74 34.31 1,287,295 -1.51(-4.22%)
Sep 05, 2024 36.64 36.75 35.79 35.82 965,980 -0.63(-1.73%)
Sep 04, 2024 36.12 37.13 36.00 36.45 798,277 +0.08(+0.22%)
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.