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 (%)
Dec 29, 2023 61.60 61.70 59.35 60.22 2,093,736 -1.69(-2.73%)
Dec 28, 2023 64.09 64.50 61.84 61.91 2,387,702 +0.94(+1.54%)
Dec 27, 2023 61.77 61.89 60.61 60.97 934,886 -0.32(-0.52%)
Dec 26, 2023 61.20 61.53 60.29 61.29 793,178 +1.15(+1.91%)
Dec 22, 2023 58.76 60.51 58.51 60.14 946,826 +1.63(+2.79%)
Dec 21, 2023 58.48 58.78 57.61 58.51 1,191,599 +2.41(+4.30%)
Dec 20, 2023 57.47 58.56 56.10 56.10 1,227,284 -1.88(-3.24%)
Dec 19, 2023 59.19 59.80 57.71 57.98 1,415,855 +1.52(+2.69%)
Dec 18, 2023 58.06 58.45 56.40 56.46 1,319,563 -0.77(-1.35%)
Dec 15, 2023 56.62 57.87 56.04 57.23 2,578,628 +0.22(+0.39%)
Dec 14, 2023 56.06 57.83 55.22 57.01 3,327,419 +2.58(+4.74%)
Dec 13, 2023 50.92 54.60 50.66 54.43 2,729,567 +4.98(+10.07%)
Dec 12, 2023 50.01 50.27 48.77 49.45 2,015,869 -0.80(-1.59%)
Dec 11, 2023 50.15 50.44 49.32 50.25 2,167,719 -1.18(-2.29%)
Dec 08, 2023 53.00 53.63 51.24 51.43 2,136,226 -0.57(-1.10%)
Dec 07, 2023 51.10 52.88 50.86 52.00 2,067,433 +2.39(+4.82%)
Dec 06, 2023 50.65 51.78 49.55 49.61 2,174,152 +1.12(+2.30%)
Dec 05, 2023 48.50 49.21 48.37 48.49 1,892,598 -0.68(-1.39%)
Dec 04, 2023 52.09 52.32 48.71 49.18 2,635,815 -4.28(-8.00%)
Dec 01, 2023 50.20 53.61 49.47 53.45 1,940,464 +3.72(+7.48%)
Nov 30, 2023 50.17 50.80 49.31 49.73 2,237,826 -0.34(-0.67%)
Nov 29, 2023 50.58 50.97 49.46 50.07 1,744,244 +0.49(+0.98%)
Nov 28, 2023 49.28 50.82 49.28 49.58 1,057,523 +0.37(+0.74%)
Nov 27, 2023 48.82 49.55 47.81 49.22 1,250,109 -1.12(-2.22%)
Nov 24, 2023 50.10 51.89 49.79 50.33 860,055 +0.12(+0.24%)
Nov 22, 2023 50.84 51.23 49.56 50.22 1,095,232 -0.59(-1.17%)
Nov 21, 2023 51.86 52.37 50.68 50.81 1,305,702 -1.20(-2.30%)
Nov 20, 2023 50.21 53.16 50.10 52.01 2,073,747 +1.86(+3.71%)
Nov 17, 2023 47.40 50.32 47.25 50.15 1,618,551 +3.25(+6.92%)
Nov 16, 2023 50.01 50.20 46.42 46.90 2,771,044 -4.08(-8.00%)
Nov 15, 2023 52.04 52.66 50.48 50.98 1,932,018 -0.37(-0.71%)
Nov 14, 2023 49.78 51.50 49.53 51.34 2,059,385 +3.72(+7.82%)
Nov 13, 2023 45.35 50.47 44.41 47.62 6,900,118 +1.23(+2.65%)
Nov 10, 2023 46.71 46.79 45.47 46.40 1,814,341 -0.42(-0.89%)
Nov 09, 2023 48.10 48.96 46.58 46.81 1,131,835 -0.90(-1.89%)
Nov 08, 2023 48.22 48.75 47.49 47.71 1,094,350 -0.30(-0.62%)
Nov 07, 2023 47.41 48.38 46.77 48.01 1,159,899 +0.53(+1.13%)
Nov 06, 2023 49.55 49.62 46.57 47.47 1,884,830 -1.80(-3.66%)
Nov 03, 2023 48.96 50.23 48.58 49.28 2,020,313 +1.77(+3.73%)
Nov 02, 2023 46.77 48.51 46.00 47.50 2,294,327 +1.12(+2.41%)
Nov 01, 2023 46.95 47.09 45.77 46.39 1,467,263 -0.91(-1.92%)
Oct 31, 2023 47.56 48.43 47.00 47.29 2,321,213 -0.32(-0.68%)
Oct 30, 2023 50.39 51.06 47.59 47.62 1,714,405 -2.31(-4.62%)
Oct 27, 2023 50.74 51.23 49.63 49.92 655,029 -0.03(-0.06%)
Oct 26, 2023 50.90 51.40 49.70 49.95 1,628,120 +0.21(+0.43%)
Oct 25, 2023 50.03 50.25 48.91 49.74 1,159,444 -0.81(-1.60%)
Oct 24, 2023 50.57 51.18 50.32 50.55 1,005,911 +1.19(+2.42%)
Oct 23, 2023 49.70 50.18 48.60 49.36 1,257,809 -1.15(-2.28%)
Oct 20, 2023 50.90 51.26 50.10 50.51 1,118,360 -0.97(-1.88%)
Oct 19, 2023 53.34 53.34 51.15 51.48 1,691,759 -2.70(-4.98%)
Oct 18, 2023 56.48 56.66 53.55 54.17 2,110,542 -3.92(-6.75%)
Oct 17, 2023 55.40 58.32 55.38 58.09 1,448,160 +2.28(+4.08%)
Oct 16, 2023 55.70 57.04 55.59 55.82 1,131,321 -0.31(-0.56%)
Oct 13, 2023 56.87 57.76 55.10 56.13 1,523,289 -1.21(-2.11%)
Oct 12, 2023 57.32 58.62 56.71 57.34 1,836,618 +1.69(+3.04%)
Oct 11, 2023 55.89 56.72 55.20 55.65 1,450,999 +0.15(+0.26%)
Oct 10, 2023 53.24 55.55 52.95 55.50 1,607,943 +3.67(+7.09%)
Oct 09, 2023 52.76 53.41 51.26 51.83 821,324 -1.41(-2.64%)
Oct 06, 2023 51.66 53.78 51.22 53.24 825,356 +1.38(+2.66%)
Oct 05, 2023 53.12 53.60 51.52 51.86 1,350,468 -1.93(-3.58%)
Oct 04, 2023 54.12 54.55 52.54 53.78 1,101,414 +0.47(+0.88%)
Oct 03, 2023 54.23 54.69 53.19 53.31 990,110 -1.64(-2.99%)
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.