Skip to main content

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

44.14 +0.63 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 89.73 89.98 87.46 87.60 2,922,817 -2.35(-2.61%)
Aug 30, 2022 92.88 93.22 88.85 89.95 2,337,504 -2.34(-2.53%)
Aug 29, 2022 90.17 93.02 88.57 92.29 1,657,030 +0.16(+0.17%)
Aug 26, 2022 93.16 93.31 90.20 92.13 1,692,001 -0.93(-1.00%)
Aug 25, 2022 91.22 93.34 90.34 93.06 2,209,792 +3.47(+3.87%)
Aug 24, 2022 87.55 90.61 87.29 89.59 2,253,556 +2.48(+2.85%)
Aug 23, 2022 82.94 87.42 82.94 87.11 2,373,812 +4.74(+5.75%)
Aug 22, 2022 77.77 83.14 76.39 82.37 2,887,658 +3.22(+4.06%)
Aug 19, 2022 83.16 83.66 77.10 79.16 3,345,539 -3.47(-4.20%)
Aug 18, 2022 87.80 87.80 81.82 82.63 6,349,848 -9.14(-9.96%)
Aug 17, 2022 92.28 92.97 90.01 91.77 2,148,175 -1.12(-1.21%)
Aug 16, 2022 99.53 99.92 90.53 92.89 3,718,027 -5.02(-5.13%)
Aug 15, 2022 94.15 98.95 93.16 97.91 2,381,736 +2.38(+2.49%)
Aug 12, 2022 89.87 95.57 89.05 95.53 1,937,071 +6.08(+6.80%)
Aug 11, 2022 89.91 90.38 88.44 89.45 1,231,541 +0.58(+0.65%)
Aug 10, 2022 87.88 89.79 87.10 88.87 1,446,095 +3.23(+3.77%)
Aug 09, 2022 85.04 85.89 84.16 85.64 930,452 +1.20(+1.43%)
Aug 08, 2022 83.86 85.75 83.15 84.44 1,821,426 +2.89(+3.55%)
Aug 05, 2022 82.55 83.78 79.36 81.55 1,873,564 -1.71(-2.06%)
Aug 04, 2022 84.60 84.78 81.91 83.26 1,529,765 -0.18(-0.22%)
Aug 03, 2022 86.87 87.05 83.18 83.45 1,601,499 -2.77(-3.21%)
Aug 02, 2022 85.23 86.86 84.04 86.21 1,064,851 +0.05(+0.06%)
Aug 01, 2022 86.83 87.65 84.58 86.16 1,635,157 -0.29(-0.34%)
Jul 29, 2022 86.20 87.64 85.51 86.45 1,994,168 +0.98(+1.14%)
Jul 28, 2022 86.56 87.36 84.99 85.48 1,448,737 +0.22(+0.26%)
Jul 27, 2022 83.15 85.91 82.67 85.26 1,247,849 +2.96(+3.60%)
Jul 26, 2022 84.33 84.89 82.28 82.29 1,251,910 -1.56(-1.86%)
Jul 25, 2022 80.48 83.88 79.13 83.85 1,069,808 +4.21(+5.29%)
Jul 22, 2022 82.79 83.52 79.19 79.64 1,512,562 -1.21(-1.50%)
Jul 21, 2022 77.69 80.87 76.77 80.85 1,199,876 +2.85(+3.65%)
Jul 20, 2022 78.95 79.33 77.27 78.01 1,247,626 -0.42(-0.54%)
Jul 19, 2022 76.32 78.59 76.04 78.43 971,782 +2.98(+3.95%)
Jul 18, 2022 76.68 78.96 74.97 75.45 1,208,527 +0.69(+0.93%)
Jul 15, 2022 73.16 75.61 72.26 74.75 1,504,724 +3.26(+4.56%)
Jul 14, 2022 71.26 71.72 69.65 71.49 1,234,433 -1.56(-2.13%)
Jul 13, 2022 71.34 75.38 70.58 73.05 1,204,388 +1.57(+2.20%)
Jul 12, 2022 71.10 72.71 69.45 71.48 1,675,902 -1.19(-1.63%)
Jul 11, 2022 74.66 74.66 72.35 72.66 843,401 -3.35(-4.41%)
Jul 08, 2022 78.06 78.52 75.09 76.01 1,072,051 -2.35(-2.99%)
Jul 07, 2022 75.42 78.70 75.05 78.36 2,103,697 +5.11(+6.97%)
Jul 06, 2022 73.82 74.80 70.96 73.25 1,871,821 -1.16(-1.56%)
Jul 05, 2022 73.59 74.66 71.43 74.41 2,010,448 +0.00(+0.00%)
Jul 01, 2022 72.21 74.57 70.88 74.41 1,380,805 +1.00(+1.36%)
Jun 30, 2022 72.27 74.82 71.31 73.41 1,669,682 -0.68(-0.91%)
Jun 29, 2022 77.16 77.21 72.80 74.09 2,241,310 -2.45(-3.20%)
Jun 28, 2022 82.98 84.37 76.19 76.54 2,423,038 -4.82(-5.93%)
Jun 27, 2022 79.75 83.17 79.46 81.36 1,607,918 +2.90(+3.70%)
Jun 24, 2022 77.34 79.42 75.19 78.46 1,768,509 +2.38(+3.13%)
Jun 23, 2022 80.70 80.98 75.17 76.08 1,659,124 -3.42(-4.30%)
Jun 22, 2022 79.59 80.95 77.21 79.50 1,584,129 -2.75(-3.34%)
Jun 21, 2022 82.21 82.84 80.83 82.25 956,268 +2.90(+3.65%)
Jun 17, 2022 78.34 81.07 77.28 79.35 2,173,874 +1.66(+2.14%)
Jun 16, 2022 80.41 81.95 76.59 77.69 2,064,634 -4.87(-5.90%)
Jun 15, 2022 82.36 83.98 81.10 82.56 1,272,416 +0.60(+0.73%)
Jun 14, 2022 82.02 83.85 81.11 81.96 1,968,232 +0.55(+0.68%)
Jun 13, 2022 81.58 82.50 79.41 81.41 1,970,946 -3.00(-3.55%)
Jun 10, 2022 82.65 85.04 80.77 84.40 1,902,686 +0.14(+0.17%)
Jun 09, 2022 86.13 87.44 84.22 84.26 2,428,550 -2.20(-2.54%)
Jun 08, 2022 88.39 89.99 85.60 86.46 3,138,000 -2.65(-2.97%)
Jun 07, 2022 90.12 91.35 88.92 89.10 1,952,930 -1.87(-2.06%)
Jun 06, 2022 92.52 93.84 90.98 90.98 1,204,107 +0.42(+0.47%)
Jun 03, 2022 88.76 91.36 88.09 90.55 1,762,431 -0.69(-0.76%)
Jun 02, 2022 87.27 93.02 86.92 91.25 3,016,243 +5.00(+5.79%)
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.