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 (%)
Jun 30, 2021 39.07 39.32 38.73 39.08 800,878 -0.02(-0.06%)
Jun 29, 2021 39.27 39.51 38.46 39.10 1,125,465 +0.22(+0.57%)
Jun 28, 2021 38.97 39.08 38.21 38.88 860,227 -0.08(-0.21%)
Jun 25, 2021 39.25 39.59 38.78 38.96 1,087,953 +0.44(+1.14%)
Jun 24, 2021 38.75 38.79 38.17 38.52 995,232 +0.45(+1.17%)
Jun 23, 2021 37.38 39.08 37.35 38.08 1,255,051 +0.94(+2.53%)
Jun 22, 2021 36.04 37.77 35.69 37.14 1,613,112 +1.16(+3.24%)
Jun 21, 2021 35.39 36.47 35.23 35.97 1,377,135 +0.90(+2.57%)
Jun 18, 2021 36.14 36.35 35.02 35.07 3,296,829 -1.43(-3.91%)
Jun 17, 2021 37.77 37.97 36.12 36.50 2,155,766 -1.35(-3.56%)
Jun 16, 2021 38.62 38.82 37.65 37.85 1,297,343 -0.79(-2.05%)
Jun 15, 2021 38.97 39.02 37.47 38.64 1,714,256 -0.32(-0.83%)
Jun 14, 2021 39.74 39.92 38.87 38.96 699,840 -0.56(-1.42%)
Jun 11, 2021 39.41 39.71 39.07 39.52 782,124 +0.51(+1.31%)
Jun 10, 2021 39.32 39.70 38.78 39.01 1,864,586 -0.26(-0.67%)
Jun 09, 2021 38.70 39.42 38.19 39.27 1,277,554 +0.64(+1.67%)
Jun 08, 2021 37.71 38.95 37.08 38.63 1,125,995 +0.94(+2.50%)
Jun 07, 2021 37.81 38.39 37.48 37.69 1,059,130 -0.07(-0.20%)
Jun 04, 2021 37.36 37.77 36.76 37.76 923,919 +0.55(+1.49%)
Jun 03, 2021 37.56 37.98 36.81 37.21 1,755,157 -0.64(-1.70%)
Jun 02, 2021 36.62 38.19 36.34 37.85 2,300,596 +1.30(+3.55%)
Jun 01, 2021 36.71 37.44 36.28 36.56 1,335,004 +0.94(+2.63%)
May 28, 2021 35.51 36.09 34.91 35.62 2,089,910 +0.59(+1.69%)
May 27, 2021 34.75 36.01 34.74 35.03 1,980,789 +0.68(+1.98%)
May 26, 2021 34.08 34.49 33.33 34.35 1,640,825 +0.17(+0.50%)
May 25, 2021 34.90 35.40 33.99 34.17 1,835,224 -0.53(-1.51%)
May 24, 2021 35.43 35.46 34.09 34.70 1,444,503 +0.13(+0.38%)
May 21, 2021 34.66 35.34 34.26 34.57 2,940,343 +0.53(+1.54%)
May 20, 2021 35.68 36.47 33.29 34.04 4,685,640 -0.80(-2.31%)
May 19, 2021 36.70 37.03 34.37 34.85 4,157,761 -3.10(-8.16%)
May 18, 2021 38.44 39.03 37.40 37.94 2,780,928 -0.62(-1.62%)
May 17, 2021 41.43 41.43 38.12 38.57 5,010,265 -4.39(-10.23%)
May 14, 2021 42.01 43.08 41.82 42.96 1,836,627 +1.02(+2.43%)
May 13, 2021 42.44 43.32 41.82 41.94 1,171,220 -0.34(-0.80%)
May 12, 2021 43.56 43.82 42.27 42.28 1,047,920 -1.49(-3.41%)
May 11, 2021 43.35 44.24 42.95 43.78 1,597,889 -1.69(-3.72%)
May 10, 2021 45.64 46.81 45.30 45.47 1,998,841 +0.28(+0.62%)
May 07, 2021 43.74 45.27 43.16 45.19 1,453,377 +1.54(+3.54%)
May 06, 2021 44.14 44.24 42.43 43.64 1,776,916 -1.17(-2.62%)
May 05, 2021 44.42 44.93 43.67 44.82 1,320,898 +1.55(+3.59%)
May 04, 2021 43.04 43.35 42.12 43.27 1,002,860 +0.09(+0.21%)
May 03, 2021 43.80 43.82 42.79 43.18 704,964 -0.14(-0.32%)
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%)
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.