Skip to main content

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

48.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 43.12 43.64 42.58 43.32 906,006 -0.05(-0.11%)
Apr 29, 2021 44.89 45.02 43.08 43.36 1,079,746 -1.10(-2.47%)
Apr 28, 2021 44.78 45.39 44.07 44.46 1,565,353 -0.42(-0.93%)
Apr 27, 2021 45.89 45.95 44.86 44.88 1,079,415 -0.85(-1.85%)
Apr 26, 2021 44.26 45.87 44.18 45.73 1,636,397 +1.78(+4.05%)
Apr 23, 2021 43.52 44.14 43.18 43.94 1,078,967 +0.61(+1.40%)
Apr 22, 2021 44.02 44.23 42.94 43.34 1,609,114 -0.44(-0.99%)
Apr 21, 2021 43.85 44.02 43.02 43.77 1,139,612 -0.50(-1.13%)
Apr 20, 2021 45.47 45.96 43.65 44.27 1,941,761 -1.43(-3.13%)
Apr 19, 2021 45.57 46.44 45.05 45.70 1,393,515 +0.46(+1.02%)
Apr 16, 2021 44.80 45.40 44.22 45.24 1,921,290 +0.82(+1.85%)
Apr 15, 2021 44.35 44.53 43.82 44.42 1,172,323 +0.34(+0.78%)
Apr 14, 2021 42.42 44.08 42.26 44.07 2,419,167 +1.52(+3.57%)
Apr 13, 2021 42.95 43.02 42.15 42.56 2,133,989 -0.56(-1.29%)
Apr 12, 2021 43.97 43.97 42.83 43.11 1,358,979 -0.85(-1.92%)
Apr 09, 2021 43.74 43.98 43.56 43.96 673,882 +0.03(+0.07%)
Apr 08, 2021 43.33 43.97 43.20 43.93 908,786 +0.62(+1.42%)
Apr 07, 2021 44.34 44.34 42.93 43.31 1,317,619 -0.89(-2.02%)
Apr 06, 2021 44.39 44.72 43.94 44.21 1,006,506 +0.02(+0.04%)
Apr 05, 2021 45.36 45.45 44.02 44.19 582,545 -0.38(-0.85%)
Apr 01, 2021 44.26 44.89 44.00 44.57 1,076,531 +0.99(+2.28%)
Mar 31, 2021 44.48 44.48 43.32 43.57 1,356,048 -0.25(-0.58%)
Mar 30, 2021 42.02 43.95 41.78 43.83 1,608,207 +1.85(+4.40%)
Mar 29, 2021 42.90 43.18 41.90 41.98 935,594 -1.09(-2.54%)
Mar 26, 2021 43.82 44.48 42.17 43.07 585,338 -0.11(-0.25%)
Mar 25, 2021 41.87 43.68 41.56 43.18 1,497,092 +0.52(+1.21%)
Mar 24, 2021 43.15 43.62 42.54 42.66 826,333 -0.10(-0.23%)
Mar 23, 2021 44.27 44.27 42.40 42.76 899,541 -1.64(-3.70%)
Mar 22, 2021 45.21 45.32 43.84 44.40 838,280 -0.38(-0.84%)
Mar 19, 2021 44.34 45.23 43.58 44.78 1,242,657 +0.62(+1.39%)
Mar 18, 2021 45.68 46.31 43.79 44.16 983,585 -1.80(-3.91%)
Mar 17, 2021 44.72 46.21 44.51 45.96 605,736 +0.49(+1.08%)
Mar 16, 2021 47.21 47.85 44.85 45.47 1,067,579 -1.42(-3.03%)
Mar 15, 2021 47.04 47.46 46.57 46.89 896,475 +0.09(+0.19%)
Mar 12, 2021 46.85 47.09 45.57 46.80 965,943 -0.58(-1.23%)
Mar 11, 2021 45.86 47.70 45.86 47.38 2,321,810 +2.31(+5.12%)
Mar 10, 2021 44.35 45.32 43.70 45.08 1,463,687 +2.07(+4.81%)
Mar 09, 2021 41.64 43.47 41.46 43.01 1,109,497 +2.13(+5.20%)
Mar 08, 2021 41.55 41.88 40.86 40.88 1,139,831 -1.03(-2.45%)
Mar 05, 2021 42.54 43.14 37.11 41.91 2,586,525 +0.48(+1.15%)
Mar 04, 2021 44.13 44.37 41.26 41.43 3,607,860 -3.28(-7.34%)
Mar 03, 2021 45.85 46.00 44.62 44.72 1,165,973 -1.32(-2.87%)
Mar 02, 2021 45.45 46.70 45.32 46.04 1,044,721 +1.02(+2.26%)
Mar 01, 2021 45.08 46.36 44.94 45.02 1,045,392 +1.01(+2.29%)
Feb 26, 2021 44.78 44.83 43.42 44.01 1,470,655 -1.01(-2.24%)
Feb 25, 2021 46.73 47.28 44.81 45.02 1,676,840 -2.57(-5.40%)
Feb 24, 2021 46.69 47.90 46.53 47.59 1,379,396 +1.00(+2.15%)
Feb 23, 2021 46.65 46.87 44.35 46.59 3,934,791 -1.04(-2.19%)
Feb 22, 2021 45.45 48.14 45.36 47.63 2,344,773 +1.46(+3.17%)
Feb 19, 2021 44.34 46.48 44.16 46.17 1,683,549 +2.64(+6.07%)
Feb 18, 2021 44.63 44.89 43.15 43.52 1,493,553 -2.15(-4.71%)
Feb 17, 2021 46.48 46.56 44.53 45.68 1,569,368 -1.50(-3.18%)
Feb 16, 2021 48.20 49.65 47.09 47.18 2,219,276 +0.65(+1.39%)
Feb 12, 2021 45.51 47.12 44.91 46.53 1,921,777 +1.96(+4.40%)
Feb 11, 2021 44.35 44.67 43.43 44.57 915,000 +0.63(+1.44%)
Feb 10, 2021 44.66 44.83 43.48 43.94 993,324 -0.05(-0.11%)
Feb 09, 2021 45.19 45.40 43.64 43.98 1,601,673 -1.21(-2.67%)
Feb 08, 2021 43.83 46.00 43.38 45.19 2,019,603 +2.12(+4.92%)
Feb 05, 2021 42.73 43.15 42.16 43.07 1,165,806 +1.31(+3.15%)
Feb 04, 2021 42.88 42.93 40.72 41.76 2,360,975 -1.24(-2.88%)
Feb 03, 2021 43.84 44.41 42.73 43.00 936,744 -0.71(-1.63%)
Feb 02, 2021 42.47 44.35 42.28 43.71 1,409,282 +0.99(+2.33%)
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.