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 31, 2021 43.19 43.73 42.73 43.05 639,998 +0.03(+0.07%)
Dec 30, 2021 42.16 43.54 42.16 43.02 996,474 +0.47(+1.11%)
Dec 29, 2021 42.37 42.83 42.03 42.55 621,826 -0.04(-0.10%)
Dec 28, 2021 42.66 43.39 42.37 42.59 2,296,140 -0.02(-0.06%)
Dec 27, 2021 44.02 44.02 41.73 42.61 1,494,745 +0.98(+2.35%)
Dec 23, 2021 41.36 42.22 40.29 41.63 1,402,438 +0.60(+1.46%)
Dec 22, 2021 40.82 41.56 40.53 41.04 1,190,642 +0.22(+0.53%)
Dec 21, 2021 40.55 41.36 39.03 40.82 3,284,957 +1.47(+3.74%)
Dec 20, 2021 42.75 43.05 38.31 39.35 9,839,890 -7.08(-15.26%)
Dec 17, 2021 46.58 47.13 45.43 46.43 1,834,023 -0.41(-0.87%)
Dec 16, 2021 46.50 48.17 46.25 46.84 2,365,679 +0.95(+2.06%)
Dec 15, 2021 43.92 46.13 43.20 45.89 2,305,208 +0.92(+2.05%)
Dec 14, 2021 45.41 45.69 44.61 44.97 2,442,445 -1.31(-2.84%)
Dec 13, 2021 47.58 47.85 46.19 46.28 1,066,747 -1.48(-3.10%)
Dec 10, 2021 48.07 48.66 47.58 47.76 1,151,611 +0.12(+0.26%)
Dec 09, 2021 48.44 49.13 47.40 47.64 1,130,915 -1.19(-2.43%)
Dec 08, 2021 48.18 49.41 48.06 48.83 861,582 +0.44(+0.91%)
Dec 07, 2021 47.69 48.94 47.68 48.39 1,383,264 +1.56(+3.33%)
Dec 06, 2021 47.67 47.80 46.23 46.82 1,495,873 -0.99(-2.07%)
Dec 03, 2021 50.16 50.38 47.28 47.81 2,487,398 -2.23(-4.45%)
Dec 02, 2021 50.67 51.43 49.55 50.04 1,259,560 -0.43(-0.86%)
Dec 01, 2021 52.90 53.88 50.37 50.47 1,405,597 -1.24(-2.39%)
Nov 30, 2021 52.81 52.93 50.99 51.71 1,774,483 -1.48(-2.78%)
Nov 29, 2021 53.51 54.27 52.70 53.19 1,720,619 -0.36(-0.67%)
Nov 26, 2021 51.57 53.54 51.34 53.54 984,019 -1.00(-1.84%)
Nov 24, 2021 54.66 54.80 53.65 54.55 1,467,071 -0.76(-1.37%)
Nov 23, 2021 55.81 56.80 54.67 55.30 1,789,333 -0.44(-0.79%)
Nov 22, 2021 58.14 59.38 55.73 55.74 3,610,730 +3.70(+7.10%)
Nov 19, 2021 52.47 53.45 51.70 52.05 1,771,197 -0.29(-0.56%)
Nov 18, 2021 53.24 52.46 51.94 52.34 2,615,270 -0.91(-1.70%)
Nov 17, 2021 53.78 54.43 52.69 53.24 1,745,256 +0.16(+0.30%)
Nov 16, 2021 53.98 53.98 52.41 53.09 1,314,236 -1.28(-2.35%)
Nov 15, 2021 54.96 55.19 53.61 54.37 1,332,293 -0.46(-0.83%)
Nov 12, 2021 54.73 56.04 54.34 54.82 1,074,968 -0.04(-0.08%)
Nov 11, 2021 54.13 55.39 53.82 54.86 763,752 +1.45(+2.72%)
Nov 10, 2021 54.15 53.41 1,191,749 -1.21(-2.22%)
Nov 09, 2021 55.12 55.54 53.35 54.62 1,436,171 -0.48(-0.87%)
Nov 08, 2021 54.30 55.54 54.23 55.11 1,592,514 +1.40(+2.61%)
Nov 05, 2021 54.55 54.67 53.05 53.70 1,998,247 -1.30(-2.36%)
Nov 04, 2021 52.53 55.10 52.28 55.00 5,136,710 +4.12(+8.10%)
Nov 03, 2021 50.66 51.12 49.90 50.88 3,522,594 +0.02(+0.03%)
Nov 02, 2021 47.17 50.90 46.92 50.86 4,973,269 +3.62(+7.67%)
Nov 01, 2021 46.09 47.25 46.14 47.24 1,765,381 +1.65(+3.63%)
Oct 29, 2021 44.35 45.97 44.20 45.59 3,341,302 +0.78(+1.74%)
Oct 28, 2021 44.77 44.97 43.89 44.81 1,491,997 +0.14(+0.32%)
Oct 27, 2021 46.68 46.31 44.59 44.67 1,454,594 -1.99(-4.27%)
Oct 26, 2021 45.51 46.76 46.66 2,575,314 +2.94(+6.73%)
Oct 25, 2021 43.80 44.63 43.64 43.72 1,224,963 +0.19(+0.44%)
Oct 22, 2021 44.47 45.30 43.15 43.53 1,785,623 -0.84(-1.89%)
Oct 21, 2021 45.12 45.52 43.91 44.37 1,706,238 -1.13(-2.48%)
Oct 20, 2021 45.43 45.89 44.85 45.50 854,733 +0.07(+0.16%)
Oct 19, 2021 46.33 46.33 45.35 45.42 1,604,653 -0.44(-0.96%)
Oct 18, 2021 44.91 46.09 44.77 45.86 1,496,719 +0.82(+1.83%)
Oct 15, 2021 45.15 45.54 44.18 45.04 1,940,079 -0.02(-0.04%)
Oct 14, 2021 44.92 45.14 44.35 45.06 960,350 +0.78(+1.76%)
Oct 13, 2021 44.75 45.26 43.98 44.28 887,566 -0.19(-0.43%)
Oct 12, 2021 44.05 45.42 43.72 44.47 1,454,495 +0.56(+1.27%)
Oct 11, 2021 43.15 44.99 42.77 43.91 1,041,834 +1.07(+2.50%)
Oct 08, 2021 42.77 43.22 42.37 42.84 938,210 -0.03(-0.08%)
Oct 07, 2021 43.23 43.75 42.86 42.87 1,245,855 -0.12(-0.29%)
Oct 06, 2021 44.02 44.14 42.11 43.00 1,506,831 -1.86(-4.15%)
Oct 05, 2021 44.14 45.45 43.71 44.86 1,131,022 +1.00(+2.29%)
Oct 04, 2021 44.92 45.01 43.25 43.85 807,131 -1.01(-2.26%)
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.