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 (%)
Aug 31, 2021 43.22 43.61 42.46 43.12 1,292,810 +0.09(+0.21%)
Aug 30, 2021 43.12 43.81 43.01 43.03 1,226,046 +0.38(+0.89%)
Aug 27, 2021 42.34 42.81 41.63 42.65 1,454,634 +0.32(+0.76%)
Aug 26, 2021 43.29 43.38 42.09 42.33 1,530,622 -0.84(-1.95%)
Aug 25, 2021 42.07 43.35 41.39 43.17 2,235,979 +1.38(+3.30%)
Aug 24, 2021 42.37 42.60 41.46 41.79 2,044,540 -0.36(-0.84%)
Aug 23, 2021 42.01 42.75 41.66 42.15 2,055,349 +1.08(+2.64%)
Aug 20, 2021 39.96 41.41 39.85 41.06 2,161,283 +1.43(+3.61%)
Aug 19, 2021 38.86 41.20 38.52 39.63 2,436,302 -0.48(-1.20%)
Aug 18, 2021 40.99 41.60 39.98 40.11 1,764,673 -0.38(-0.94%)
Aug 17, 2021 41.49 41.55 39.80 40.49 2,575,865 -1.94(-4.56%)
Aug 16, 2021 43.83 44.15 42.26 42.43 1,778,761 -2.46(-5.47%)
Aug 13, 2021 44.07 45.61 44.07 44.88 1,954,357 +0.84(+1.92%)
Aug 12, 2021 43.92 44.31 42.22 44.04 1,262,376 +0.19(+0.43%)
Aug 11, 2021 45.56 45.73 43.16 43.85 2,325,877 -0.68(-1.52%)
Aug 10, 2021 42.83 44.85 42.32 44.53 3,556,892 +2.34(+5.55%)
Aug 09, 2021 41.34 42.44 41.09 42.19 1,094,018 +0.72(+1.73%)
Aug 06, 2021 41.33 42.05 40.99 41.47 1,506,426 +0.62(+1.52%)
Aug 05, 2021 40.22 41.43 40.17 40.85 2,043,927 +0.93(+2.32%)
Aug 04, 2021 40.45 40.90 39.62 39.92 1,223,330 -0.03(-0.08%)
Aug 03, 2021 38.98 39.96 37.96 39.96 1,215,884 +0.75(+1.92%)
Aug 02, 2021 39.68 40.29 39.10 39.20 902,129 -0.07(-0.19%)
Jul 30, 2021 40.50 41.49 39.26 39.28 1,451,346 -1.22(-3.02%)
Jul 29, 2021 39.91 40.68 39.44 40.50 1,197,756 +1.20(+3.05%)
Jul 28, 2021 38.30 39.51 38.30 39.30 744,843 +0.78(+2.02%)
Jul 27, 2021 38.99 39.36 37.87 38.53 845,082 -0.99(-2.51%)
Jul 26, 2021 39.03 39.81 38.87 39.52 834,114 +0.36(+0.91%)
Jul 23, 2021 39.76 40.94 39.02 39.16 2,091,505 -2.22(-5.37%)
Jul 22, 2021 40.96 41.55 40.17 41.39 1,535,734 +0.87(+2.14%)
Jul 21, 2021 40.03 41.59 39.87 40.52 1,117,444 +1.03(+2.62%)
Jul 20, 2021 39.52 39.78 38.10 39.48 1,224,168 +0.41(+1.04%)
Jul 19, 2021 38.18 39.19 37.85 39.08 1,281,636 -0.17(-0.44%)
Jul 16, 2021 41.15 41.25 38.77 39.25 1,337,275 -1.61(-3.95%)
Jul 15, 2021 40.36 41.27 40.20 40.87 1,256,220 +0.34(+0.84%)
Jul 14, 2021 41.73 42.25 40.45 40.53 706,390 -0.90(-2.18%)
Jul 13, 2021 41.66 41.93 40.95 41.43 1,426,619 -0.36(-0.85%)
Jul 12, 2021 39.62 42.09 39.54 41.78 2,753,404 +2.17(+5.47%)
Jul 09, 2021 38.53 39.72 38.29 39.62 1,168,491 +1.82(+4.81%)
Jul 08, 2021 36.29 37.98 36.10 37.80 1,165,180 +0.22(+0.59%)
Jul 07, 2021 37.65 38.30 36.96 37.57 1,122,287 -0.30(-0.79%)
Jul 06, 2021 39.94 40.51 37.70 37.87 1,634,887 -2.01(-5.04%)
Jul 02, 2021 39.44 40.23 39.05 39.88 805,503 +0.69(+1.75%)
Jul 01, 2021 39.53 39.60 39.10 39.19 669,676 +0.06(+0.15%)
Jun 30, 2021 39.13 39.38 38.79 39.14 799,625 -0.02(-0.06%)
Jun 29, 2021 39.33 39.57 38.53 39.16 1,123,704 +0.22(+0.57%)
Jun 28, 2021 39.03 39.14 38.27 38.94 858,882 -0.08(-0.21%)
Jun 25, 2021 39.31 39.66 38.84 39.02 1,086,251 +0.44(+1.14%)
Jun 24, 2021 38.81 38.85 38.23 38.58 993,675 +0.45(+1.17%)
Jun 23, 2021 37.43 39.14 37.41 38.14 1,253,088 +0.94(+2.53%)
Jun 22, 2021 36.09 37.83 35.75 37.19 1,610,589 +1.17(+3.24%)
Jun 21, 2021 35.45 36.52 35.29 36.03 1,374,981 +0.90(+2.57%)
Jun 18, 2021 36.20 36.41 35.08 35.13 3,291,673 -1.43(-3.91%)
Jun 17, 2021 37.83 38.03 36.18 36.56 2,152,394 -1.35(-3.56%)
Jun 16, 2021 38.68 38.88 37.71 37.91 1,295,313 -0.79(-2.05%)
Jun 15, 2021 39.03 39.08 37.53 38.70 1,711,575 -0.32(-0.83%)
Jun 14, 2021 39.81 39.98 38.93 39.02 698,746 -0.56(-1.42%)
Jun 11, 2021 39.47 39.77 39.13 39.58 780,901 +0.51(+1.31%)
Jun 10, 2021 39.39 39.76 38.84 39.07 1,861,669 -0.26(-0.67%)
Jun 09, 2021 38.76 39.48 38.25 39.34 1,275,555 +0.65(+1.67%)
Jun 08, 2021 37.76 39.01 37.14 38.69 1,124,234 +0.94(+2.50%)
Jun 07, 2021 37.87 38.45 37.54 37.75 1,057,474 -0.07(-0.20%)
Jun 04, 2021 37.42 37.83 36.82 37.82 922,474 +0.55(+1.49%)
Jun 03, 2021 37.62 38.04 36.87 37.27 1,752,412 -0.64(-1.70%)
Jun 02, 2021 36.68 38.25 36.40 37.91 2,296,998 +1.30(+3.55%)
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.