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

57.57 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 60.39 60.66 56.93 57.57 2,065,841 -2.68(-4.45%)
Dec 02, 2021 61.01 61.93 59.66 60.25 1,046,094 -0.52(-0.86%)
Dec 01, 2021 63.69 64.88 60.65 60.77 1,167,381 -1.49(-2.39%)
Nov 30, 2021 63.59 63.74 61.40 62.26 1,473,749 -1.78(-2.78%)
Nov 29, 2021 64.43 65.35 63.45 64.04 1,429,014 -0.43(-0.67%)
Nov 26, 2021 62.09 64.47 61.82 64.47 817,251 -1.21(-1.84%)
Nov 24, 2021 65.82 65.98 64.60 65.68 1,218,436 -0.91(-1.37%)
Nov 23, 2021 67.20 68.39 65.83 66.59 1,486,082 -0.53(-0.79%)
Nov 22, 2021 70.00 71.50 67.10 67.12 2,998,794 +4.45(+7.10%)
Nov 19, 2021 63.18 64.36 62.25 62.67 1,471,020 -0.35(-0.56%)
Nov 18, 2021 64.10 63.16 62.54 63.02 2,172,042 -1.09(-1.70%)
Nov 17, 2021 64.75 65.54 63.44 64.11 1,449,475 +0.19(+0.30%)
Nov 16, 2021 65.00 65.00 63.10 63.92 1,091,503 -1.54(-2.35%)
Nov 15, 2021 66.17 66.45 64.55 65.46 1,106,500 -0.55(-0.83%)
Nov 12, 2021 65.90 67.48 65.43 66.01 892,786 -0.05(-0.08%)
Nov 11, 2021 65.18 66.69 64.80 66.06 634,314 +1.75(+2.72%)
Nov 10, 2021 65.20 64.31 989,775 -1.46(-2.22%)
Nov 09, 2021 66.37 66.87 64.24 65.77 1,192,773 -0.58(-0.87%)
Nov 08, 2021 65.38 66.87 65.30 66.35 1,322,620 +1.69(+2.61%)
Nov 05, 2021 65.68 65.83 63.87 64.66 1,659,590 -1.56(-2.36%)
Nov 04, 2021 63.25 66.34 62.95 66.22 4,266,155 +4.96(+8.10%)
Nov 03, 2021 61.00 61.55 60.08 61.26 2,925,595 +0.02(+0.03%)
Nov 02, 2021 56.80 61.29 56.49 61.24 4,130,414 +4.36(+7.67%)
Nov 01, 2021 55.50 56.89 55.56 56.88 1,466,190 +1.99(+3.63%)
Oct 29, 2021 53.40 55.35 53.22 54.89 2,775,028 +0.94(+1.74%)
Oct 28, 2021 53.90 54.15 52.85 53.95 1,239,138 +0.17(+0.32%)
Oct 27, 2021 56.20 56.35 53.69 53.78 1,208,074 -2.40(-4.27%)
Oct 26, 2021 54.80 56.30 56.18 2,138,857 +3.54(+6.72%)
Oct 25, 2021 52.74 53.74 52.55 52.64 1,017,360 +0.23(+0.44%)
Oct 22, 2021 53.54 54.55 51.96 52.41 1,483,001 -1.01(-1.89%)
Oct 21, 2021 54.33 54.81 52.88 53.42 1,417,070 -1.36(-2.48%)
Oct 20, 2021 54.70 55.26 54.00 54.78 709,876 +0.09(+0.16%)
Oct 19, 2021 55.78 55.78 54.61 54.69 1,332,701 -0.53(-0.96%)
Oct 18, 2021 54.08 55.50 53.91 55.22 1,243,060 +0.99(+1.83%)
Oct 15, 2021 54.36 54.83 53.20 54.23 1,611,280 -0.02(-0.04%)
Oct 14, 2021 54.09 54.35 53.40 54.25 797,593 +0.94(+1.76%)
Oct 13, 2021 53.88 54.49 52.96 53.31 737,144 -0.23(-0.43%)
Oct 12, 2021 53.04 54.69 52.64 53.54 1,207,992 +0.67(+1.27%)
Oct 11, 2021 51.95 54.17 51.50 52.87 865,267 +1.29(+2.50%)
Oct 08, 2021 51.50 52.04 51.01 51.58 779,205 -0.04(-0.08%)
Oct 07, 2021 52.05 52.68 51.60 51.62 1,034,711 -0.15(-0.29%)
Oct 06, 2021 53.00 53.15 50.70 51.77 1,251,458 -2.24(-4.15%)
Oct 05, 2021 53.15 54.73 52.63 54.01 939,340 +1.21(+2.29%)
Oct 04, 2021 54.09 54.20 52.08 52.80 670,341 -1.22(-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.