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 (%)
Mar 31, 2021 44.55 44.55 43.39 43.64 1,353,927 -0.25(-0.58%)
Mar 30, 2021 42.09 44.02 41.84 43.90 1,605,692 +1.85(+4.40%)
Mar 29, 2021 42.97 43.25 41.96 42.05 934,131 -1.09(-2.54%)
Mar 26, 2021 43.89 44.55 42.24 43.14 584,423 -0.11(-0.25%)
Mar 25, 2021 41.93 43.75 41.63 43.25 1,494,751 +0.52(+1.21%)
Mar 24, 2021 43.21 43.69 42.61 42.73 825,041 -0.10(-0.23%)
Mar 23, 2021 44.34 44.34 42.47 42.83 898,134 -1.64(-3.70%)
Mar 22, 2021 45.28 45.39 43.91 44.47 836,969 -0.38(-0.84%)
Mar 19, 2021 44.41 45.30 43.65 44.85 1,240,714 +0.62(+1.39%)
Mar 18, 2021 45.75 46.38 43.86 44.23 982,046 -1.80(-3.91%)
Mar 17, 2021 44.79 46.28 44.58 46.04 604,789 +0.49(+1.08%)
Mar 16, 2021 47.29 47.93 44.92 45.54 1,065,910 -1.42(-3.03%)
Mar 15, 2021 47.11 47.53 46.64 46.96 895,073 +0.09(+0.19%)
Mar 12, 2021 46.92 47.17 45.64 46.87 964,432 -0.58(-1.23%)
Mar 11, 2021 45.93 47.77 45.93 47.46 2,318,179 +2.31(+5.12%)
Mar 10, 2021 44.42 45.39 43.77 45.15 1,461,398 +2.07(+4.81%)
Mar 09, 2021 41.71 43.54 41.53 43.07 1,107,762 +2.13(+5.20%)
Mar 08, 2021 41.61 41.95 40.93 40.94 1,138,048 -1.03(-2.45%)
Mar 05, 2021 42.61 43.21 37.17 41.97 2,582,480 +0.48(+1.15%)
Mar 04, 2021 44.20 44.44 41.32 41.50 3,602,218 -3.29(-7.34%)
Mar 03, 2021 45.92 46.07 44.69 44.79 1,164,149 -1.32(-2.87%)
Mar 02, 2021 45.53 46.78 45.39 46.11 1,043,087 +1.02(+2.26%)
Mar 01, 2021 45.16 46.43 45.01 45.09 1,043,757 +1.01(+2.29%)
Feb 26, 2021 44.85 44.90 43.49 44.08 1,468,354 -1.01(-2.24%)
Feb 25, 2021 46.81 47.35 44.88 45.09 1,674,217 -2.57(-5.40%)
Feb 24, 2021 46.77 47.98 46.60 47.66 1,377,239 +1.00(+2.15%)
Feb 23, 2021 46.73 46.94 44.42 46.66 3,928,637 -1.04(-2.19%)
Feb 22, 2021 45.52 48.21 45.43 47.70 2,341,106 +1.46(+3.17%)
Feb 19, 2021 44.41 46.55 44.23 46.24 1,680,916 +2.65(+6.07%)
Feb 18, 2021 44.70 44.96 43.21 43.59 1,491,217 -2.15(-4.71%)
Feb 17, 2021 46.55 46.64 44.60 45.75 1,566,914 -1.50(-3.18%)
Feb 16, 2021 48.27 49.73 47.16 47.25 2,215,805 +0.65(+1.39%)
Feb 12, 2021 45.58 47.19 44.98 46.60 1,918,772 +1.97(+4.40%)
Feb 11, 2021 44.42 44.74 43.50 44.64 913,569 +0.63(+1.44%)
Feb 10, 2021 44.73 44.90 43.54 44.00 991,771 -0.05(-0.11%)
Feb 09, 2021 45.26 45.47 43.71 44.05 1,599,168 -1.21(-2.67%)
Feb 08, 2021 43.90 46.08 43.44 45.26 2,016,444 +2.12(+4.92%)
Feb 05, 2021 42.80 43.21 42.23 43.14 1,163,982 +1.32(+3.15%)
Feb 04, 2021 42.94 42.99 40.79 41.82 2,357,283 -1.24(-2.88%)
Feb 03, 2021 43.91 44.48 42.80 43.07 935,279 -0.72(-1.63%)
Feb 02, 2021 42.53 44.42 42.35 43.78 1,407,078 +1.00(+2.33%)
Feb 01, 2021 42.70 43.41 41.71 42.79 1,193,807 +0.90(+2.14%)
Jan 29, 2021 43.77 44.39 41.56 41.89 1,643,341 -2.14(-4.86%)
Jan 28, 2021 43.43 44.65 43.17 44.03 1,489,935 +0.42(+0.96%)
Jan 27, 2021 44.00 44.32 42.23 43.61 1,941,939 -1.43(-3.18%)
Jan 26, 2021 46.31 46.48 44.60 45.04 1,401,243 -1.12(-2.42%)
Jan 25, 2021 46.68 46.87 44.23 46.16 1,605,028 -0.52(-1.11%)
Jan 22, 2021 46.22 46.98 45.73 46.68 1,102,330 -0.35(-0.73%)
Jan 21, 2021 47.79 47.98 46.64 47.02 1,191,647 -0.66(-1.38%)
Jan 20, 2021 48.38 49.95 47.49 47.68 1,970,540 -0.10(-0.21%)
Jan 19, 2021 46.75 48.03 46.50 47.78 1,598,722 +1.32(+2.83%)
Jan 15, 2021 46.78 47.40 45.87 46.46 1,231,715 -1.12(-2.35%)
Jan 14, 2021 48.11 48.18 47.11 47.58 1,313,007 -0.84(-1.73%)
Jan 13, 2021 49.27 49.29 47.82 48.42 1,706,904 -0.97(-1.96%)
Jan 12, 2021 47.49 49.46 46.62 49.39 1,935,814 +2.25(+4.76%)
Jan 11, 2021 45.52 47.77 44.83 47.15 2,039,301 +0.19(+0.40%)
Jan 08, 2021 48.70 48.93 46.52 46.96 2,301,821 -1.93(-3.95%)
Jan 07, 2021 49.41 49.75 47.34 48.89 2,346,320 +1.69(+3.59%)
Jan 06, 2021 46.49 49.16 46.13 47.19 4,104,511 +1.96(+4.33%)
Jan 05, 2021 42.05 45.51 42.05 45.24 2,966,819 +3.22(+7.65%)
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.