Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

47.70 -0.31 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 43.59 43.95 41.88 41.88 3,215,207 -3.05(-6.78%)
Jan 30, 2024 45.46 45.80 44.63 44.93 1,527,578 -0.89(-1.93%)
Jan 29, 2024 46.29 46.36 45.32 45.81 1,960,310 -0.94(-2.00%)
Jan 26, 2024 47.32 48.00 46.72 46.75 916,360 -0.32(-0.68%)
Jan 25, 2024 48.29 48.64 46.32 47.07 1,607,903 -1.47(-3.04%)
Jan 24, 2024 50.19 50.51 48.46 48.54 1,272,841 +0.34(+0.70%)
Jan 23, 2024 48.61 49.21 47.87 48.20 1,421,989 +0.56(+1.17%)
Jan 22, 2024 46.68 49.24 46.36 47.65 1,360,106 -0.02(-0.04%)
Jan 19, 2024 47.84 48.13 46.36 47.67 1,674,750 -0.07(-0.15%)
Jan 18, 2024 48.87 49.08 47.37 47.74 1,203,763 -0.67(-1.38%)
Jan 17, 2024 47.84 48.79 47.03 48.40 1,738,131 -0.68(-1.38%)
Jan 16, 2024 49.51 49.68 48.17 49.08 1,888,185 +0.65(+1.34%)
Jan 12, 2024 49.77 50.72 48.09 48.43 1,517,580 -1.35(-2.72%)
Jan 11, 2024 50.52 50.75 48.92 49.79 1,855,153 -0.39(-0.77%)
Jan 10, 2024 51.26 52.19 49.30 50.17 3,140,352 -2.18(-4.16%)
Jan 09, 2024 53.16 53.43 52.12 52.35 1,536,826 -1.46(-2.72%)
Jan 08, 2024 53.56 54.06 53.27 53.82 1,206,578 -0.59(-1.08%)
Jan 05, 2024 54.75 55.37 54.09 54.41 1,331,941 -0.55(-1.00%)
Jan 04, 2024 57.18 57.18 54.84 54.95 1,705,200 -2.47(-4.30%)
Jan 03, 2024 58.25 58.58 56.21 57.42 1,728,639 -1.75(-2.96%)
Jan 02, 2024 59.03 60.18 58.09 59.17 1,137,578 -0.78(-1.30%)
Dec 29, 2023 61.32 61.42 59.09 59.95 2,103,144 -1.68(-2.73%)
Dec 28, 2023 63.80 64.21 61.56 61.63 2,398,431 +0.94(+1.54%)
Dec 27, 2023 61.49 61.61 60.34 60.70 939,087 -0.32(-0.52%)
Dec 26, 2023 60.93 61.25 60.02 61.02 796,742 +1.14(+1.91%)
Dec 22, 2023 58.50 60.24 58.25 59.87 951,080 +1.62(+2.79%)
Dec 21, 2023 58.22 58.52 57.35 58.25 1,196,953 +2.40(+4.30%)
Dec 20, 2023 57.21 58.30 55.85 55.85 1,232,799 -1.87(-3.24%)
Dec 19, 2023 58.93 59.53 57.45 57.72 1,422,217 +1.51(+2.69%)
Dec 18, 2023 57.80 58.19 56.15 56.21 1,325,492 -0.77(-1.35%)
Dec 15, 2023 56.37 57.61 55.79 56.97 2,590,215 +0.22(+0.39%)
Dec 14, 2023 55.81 57.57 54.97 56.76 3,342,371 +2.57(+4.74%)
Dec 13, 2023 50.69 54.36 50.43 54.19 2,741,832 +4.96(+10.07%)
Dec 12, 2023 49.79 50.05 48.55 49.23 2,024,927 -0.80(-1.59%)
Dec 11, 2023 49.93 50.21 49.10 50.03 2,177,460 -1.17(-2.29%)
Dec 08, 2023 52.76 53.39 51.01 51.20 2,145,825 -0.57(-1.10%)
Dec 07, 2023 50.87 52.64 50.63 51.77 2,076,723 +2.38(+4.82%)
Dec 06, 2023 50.42 51.55 49.33 49.39 2,183,922 +1.11(+2.30%)
Dec 05, 2023 48.29 48.99 48.15 48.28 1,901,102 -0.68(-1.39%)
Dec 04, 2023 51.85 52.09 48.49 48.96 2,647,659 -4.26(-8.00%)
Dec 01, 2023 49.97 53.37 49.25 53.21 1,949,183 +3.71(+7.48%)
Nov 30, 2023 49.94 50.57 49.08 49.51 2,247,882 -0.34(-0.67%)
Nov 29, 2023 50.36 50.75 49.24 49.84 1,752,082 +0.48(+0.98%)
Nov 28, 2023 49.06 50.59 49.06 49.36 1,062,275 +0.36(+0.74%)
Nov 27, 2023 48.60 49.33 47.60 49.00 1,255,727 -1.11(-2.22%)
Nov 24, 2023 49.87 51.66 49.57 50.11 863,920 +0.12(+0.24%)
Nov 22, 2023 50.61 51.00 49.34 49.99 1,100,154 -0.59(-1.17%)
Nov 21, 2023 51.63 52.14 50.45 50.58 1,311,569 -1.19(-2.30%)
Nov 20, 2023 49.98 52.92 49.87 51.78 2,083,065 +1.85(+3.71%)
Nov 17, 2023 47.19 50.09 47.04 49.92 1,625,824 +3.23(+6.92%)
Nov 16, 2023 49.78 49.97 46.21 46.69 2,783,496 -4.06(-8.00%)
Nov 15, 2023 51.80 52.43 50.26 50.75 1,940,700 -0.36(-0.71%)
Nov 14, 2023 49.56 51.27 49.31 51.11 2,068,639 +3.71(+7.82%)
Nov 13, 2023 45.14 50.25 44.21 47.41 6,931,125 +1.22(+2.65%)
Nov 10, 2023 46.50 46.58 45.27 46.19 1,822,494 -0.41(-0.89%)
Nov 09, 2023 47.88 48.74 46.37 46.60 1,136,921 -0.90(-1.89%)
Nov 08, 2023 48.00 48.53 47.28 47.50 1,099,268 -0.30(-0.62%)
Nov 07, 2023 47.20 48.16 46.56 47.79 1,165,111 +0.53(+1.13%)
Nov 06, 2023 49.33 49.40 46.36 47.26 1,893,300 -1.79(-3.66%)
Nov 03, 2023 48.74 50.01 48.37 49.06 2,029,392 +1.76(+3.73%)
Nov 02, 2023 46.56 48.30 45.80 47.29 2,304,637 +1.11(+2.41%)
Nov 01, 2023 46.74 46.88 45.57 46.18 1,473,857 -0.90(-1.92%)
Oct 31, 2023 47.35 48.21 46.79 47.08 2,331,643 -0.32(-0.68%)
Oct 30, 2023 50.17 50.83 47.37 47.40 1,722,109 -2.30(-4.62%)
Oct 27, 2023 50.52 51.00 49.41 49.70 657,973 -0.03(-0.06%)
Oct 26, 2023 50.67 51.17 49.48 49.73 1,635,437 +0.21(+0.43%)
Oct 25, 2023 49.81 50.02 48.69 49.51 1,164,654 -0.81(-1.60%)
Oct 24, 2023 50.34 50.95 50.10 50.32 1,010,431 +1.19(+2.42%)
Oct 23, 2023 49.48 49.95 48.39 49.14 1,263,461 -1.15(-2.28%)
Oct 20, 2023 50.67 51.03 49.87 50.28 1,123,385 -0.96(-1.88%)
Oct 19, 2023 53.10 53.10 50.93 51.25 1,699,361 -2.68(-4.98%)
Oct 18, 2023 56.23 56.40 53.31 53.93 2,120,026 -3.90(-6.75%)
Oct 17, 2023 55.15 58.06 55.13 57.83 1,454,667 +2.27(+4.08%)
Oct 16, 2023 55.45 56.78 55.34 55.57 1,136,404 -0.31(-0.56%)
Oct 13, 2023 56.62 57.50 54.86 55.88 1,530,134 -1.21(-2.11%)
Oct 12, 2023 57.06 58.36 56.46 57.08 1,844,871 +1.68(+3.04%)
Oct 11, 2023 55.64 56.47 54.95 55.40 1,457,519 +0.15(+0.26%)
Oct 10, 2023 53.00 55.30 52.71 55.25 1,615,169 +3.66(+7.09%)
Oct 09, 2023 52.52 53.17 51.03 51.60 825,015 -1.40(-2.64%)
Oct 06, 2023 51.43 53.54 50.99 53.00 829,065 +1.37(+2.66%)
Oct 05, 2023 52.88 53.36 51.29 51.63 1,356,537 -1.92(-3.58%)
Oct 04, 2023 53.87 54.30 52.31 53.54 1,106,363 +0.47(+0.88%)
Oct 03, 2023 53.99 54.45 52.95 53.08 994,559 -1.63(-2.99%)
Oct 02, 2023 57.49 57.51 54.53 54.71 1,163,209 -3.34(-5.75%)
Sep 29, 2023 58.21 58.93 57.59 58.05 1,411,738 +1.39(+2.46%)
Sep 28, 2023 53.87 56.96 53.86 56.66 1,904,652 +3.31(+6.20%)
Sep 27, 2023 54.52 54.87 52.80 53.35 1,297,665 -0.75(-1.38%)
Sep 26, 2023 54.09 55.41 53.91 54.10 1,317,236 -0.75(-1.37%)
Sep 25, 2023 54.71 54.96 54.64 54.85 1,419,361 -0.39(-0.70%)
Sep 22, 2023 57.04 57.70 55.15 55.23 1,155,709 -0.71(-1.27%)
Sep 21, 2023 56.86 57.02 55.84 55.95 1,223,593 -1.25(-2.19%)
Sep 20, 2023 58.88 59.44 57.03 57.20 1,171,275 -1.14(-1.95%)
Sep 19, 2023 58.48 58.87 57.68 58.34 770,893 -0.08(-0.13%)
Sep 18, 2023 59.34 59.74 57.88 58.42 1,003,204 -1.36(-2.28%)
Sep 15, 2023 59.81 60.88 59.39 59.78 2,088,092 +0.41(+0.69%)
Sep 14, 2023 58.92 59.59 58.77 59.37 1,073,548 +1.26(+2.18%)
Sep 13, 2023 57.20 58.89 57.12 58.10 1,607,366 +1.54(+2.72%)
Sep 12, 2023 58.12 58.23 56.47 56.57 878,422 -1.40(-2.42%)
Sep 11, 2023 58.27 58.58 57.82 57.97 1,134,000 +0.29(+0.51%)
Sep 08, 2023 59.34 59.54 57.52 57.68 1,248,653 -1.56(-2.63%)
Sep 07, 2023 59.91 60.48 58.90 59.23 1,028,575 -1.25(-2.07%)
Sep 06, 2023 60.98 61.67 60.04 60.49 1,554,938 -0.93(-1.52%)
Sep 05, 2023 61.25 61.94 61.03 61.42 1,399,317 -0.06(-0.09%)
Sep 01, 2023 61.37 62.73 60.89 61.48 1,655,025 +0.59(+0.97%)
Aug 31, 2023 60.57 61.13 60.19 60.89 4,091,571 +0.21(+0.35%)
Aug 30, 2023 61.30 61.74 60.60 60.67 1,418,509 -0.61(-1.00%)
Aug 29, 2023 59.96 61.75 59.92 61.29 2,119,330 +1.25(+2.07%)
Aug 28, 2023 61.46 62.33 59.81 60.04 1,465,962 -1.79(-2.89%)
Aug 25, 2023 63.57 63.81 61.51 61.83 1,660,707 -1.56(-2.46%)
Aug 24, 2023 64.41 64.64 63.33 63.39 1,184,342 -0.88(-1.36%)
Aug 23, 2023 63.22 64.47 62.63 64.26 1,448,665 +0.94(+1.49%)
Aug 22, 2023 63.84 64.16 63.32 63.32 1,439,125 +0.15(+0.23%)
Aug 21, 2023 62.86 64.18 62.85 63.17 1,678,824 +1.45(+2.35%)
Aug 18, 2023 61.28 62.04 60.80 61.72 1,403,823 -0.22(-0.36%)
Aug 17, 2023 62.02 63.99 60.97 61.95 2,470,326 -0.98(-1.56%)
Aug 16, 2023 62.66 64.08 62.57 62.93 1,255,437 -0.50(-0.78%)
Aug 15, 2023 63.68 63.90 62.89 63.43 1,161,014 -1.00(-1.56%)
Aug 14, 2023 64.30 64.85 63.08 64.43 1,160,397 -1.13(-1.72%)
Aug 11, 2023 66.51 66.61 65.47 65.56 980,626 -1.38(-2.06%)
Aug 10, 2023 68.97 68.97 66.91 66.94 852,315 -0.84(-1.23%)
Aug 09, 2023 67.97 68.29 67.05 67.77 803,296 -0.10(-0.14%)
Aug 08, 2023 66.97 68.07 66.08 67.87 1,004,723 -0.13(-0.19%)
Aug 07, 2023 68.75 69.06 67.75 68.00 837,831 -1.12(-1.62%)
Aug 04, 2023 68.78 70.96 68.58 69.12 1,057,314 +0.72(+1.05%)
Aug 03, 2023 70.51 70.51 68.10 68.40 1,263,374 -0.19(-0.28%)
Aug 02, 2023 68.88 69.56 67.93 68.59 1,431,905 -1.52(-2.16%)
Aug 01, 2023 71.48 71.50 69.52 70.11 1,402,161 -1.58(-2.20%)
Jul 31, 2023 72.54 73.08 71.35 71.68 2,013,971 -0.89(-1.23%)
Jul 28, 2023 71.13 72.74 70.50 72.58 959,526 +2.53(+3.61%)
Jul 27, 2023 72.73 72.73 69.99 70.05 1,302,287 -2.45(-3.38%)
Jul 26, 2023 73.47 73.81 72.42 72.50 756,191 -0.50(-0.68%)
Jul 25, 2023 71.99 73.71 71.95 73.00 1,298,794 +2.75(+3.92%)
Jul 24, 2023 71.50 71.50 69.29 70.25 1,975,263 -2.21(-3.05%)
Jul 21, 2023 74.81 74.99 72.21 72.45 2,054,892 -3.51(-4.62%)
Jul 20, 2023 77.31 77.61 74.67 75.96 1,388,996 -1.67(-2.16%)
Jul 19, 2023 77.31 77.88 76.03 77.64 1,192,433 +0.40(+0.52%)
Jul 18, 2023 76.85 77.89 76.27 77.24 853,253 +0.39(+0.51%)
Jul 17, 2023 75.66 77.02 74.53 76.85 1,130,042 +0.80(+1.05%)
Jul 14, 2023 76.02 77.03 75.06 76.05 1,285,795 -0.24(-0.32%)
Jul 13, 2023 78.31 78.50 76.28 76.30 1,125,434 -0.94(-1.22%)
Jul 12, 2023 77.35 78.52 76.87 77.24 1,466,941 +0.71(+0.93%)
Jul 11, 2023 77.06 77.37 75.65 76.52 1,027,647 +0.06(+0.08%)
Jul 10, 2023 75.78 76.72 75.07 76.47 1,241,936 +0.13(+0.16%)
Jul 07, 2023 71.79 76.40 71.77 76.34 2,114,725 +4.56(+6.35%)
Jul 06, 2023 72.05 72.26 69.89 71.78 1,889,494 -1.70(-2.31%)
Jul 05, 2023 73.06 74.90 72.75 73.48 1,694,717 -0.28(-0.38%)
Jul 03, 2023 70.80 73.77 70.66 73.76 1,536,033 +3.80(+5.43%)
Jun 30, 2023 69.19 70.30 68.75 69.96 1,230,381 +1.11(+1.61%)
Jun 29, 2023 67.88 69.05 67.77 68.86 823,628 +0.97(+1.43%)
Jun 28, 2023 69.18 69.55 66.64 67.88 1,853,703 -1.69(-2.42%)
Jun 27, 2023 69.32 69.86 68.08 69.57 1,046,816 +0.88(+1.28%)
Jun 26, 2023 67.42 69.26 67.32 68.69 716,694 +1.59(+2.37%)
Jun 23, 2023 67.68 67.78 66.66 67.10 690,502 -1.15(-1.68%)
Jun 22, 2023 69.43 69.54 67.70 68.25 995,104 -1.68(-2.40%)
Jun 21, 2023 68.95 70.47 68.72 69.92 738,562 +0.58(+0.83%)
Jun 20, 2023 69.06 69.54 67.38 69.35 1,124,237 -0.17(-0.25%)
Jun 16, 2023 69.75 70.81 69.09 69.52 1,710,105 +0.15(+0.22%)
Jun 15, 2023 68.20 69.48 67.96 69.37 958,968 +5.92(+9.33%)
May 08, 2023 64.65 65.24 63.33 63.45 2,550,397 +1.20(+1.92%)
May 05, 2023 59.09 62.49 59.09 62.25 2,018,478 +3.75(+6.41%)
May 04, 2023 59.30 61.07 58.46 58.50 2,259,903 -1.42(-2.36%)
May 03, 2023 60.70 62.69 59.83 59.91 2,143,336 +0.39(+0.65%)
May 02, 2023 58.85 59.85 58.36 59.53 1,922,378 -0.09(-0.15%)
May 01, 2023 60.92 61.55 58.85 59.62 1,759,583 -2.43(-3.91%)
Apr 28, 2023 61.29 62.60 60.86 62.05 2,084,196 +0.42(+0.69%)
Apr 27, 2023 59.77 62.25 59.35 61.62 2,967,348 +2.27(+3.83%)
Apr 26, 2023 61.11 61.85 59.19 59.35 2,500,588 -1.66(-2.73%)
Apr 25, 2023 60.88 61.91 60.26 61.02 2,600,496 -0.89(-1.44%)
Apr 24, 2023 61.63 63.20 60.68 61.91 7,225,816 +3.58(+6.13%)
Apr 21, 2023 67.19 67.38 55.36 58.33 19,060,538 -13.31(-18.57%)
Apr 20, 2023 71.06 73.47 70.99 71.64 2,362,784 -1.91(-2.60%)
Apr 19, 2023 75.39 75.84 73.39 73.55 2,029,553 -2.78(-3.64%)
Apr 18, 2023 76.50 76.93 74.72 76.33 1,513,466 +0.62(+0.81%)
Apr 17, 2023 73.38 75.81 73.35 75.71 2,466,349 +2.89(+3.96%)
Apr 14, 2023 71.38 74.39 71.35 72.82 2,265,634 +2.41(+3.42%)
Apr 13, 2023 70.70 71.36 69.81 70.42 1,487,301 -0.01(-0.01%)
Apr 12, 2023 71.19 72.13 69.84 70.42 1,620,865 +0.36(+0.51%)
Apr 11, 2023 68.87 70.51 68.71 70.07 2,705,536 +1.89(+2.78%)
Apr 10, 2023 67.46 68.61 67.12 68.17 1,027,465 +0.72(+1.06%)
Apr 06, 2023 67.25 68.27 66.32 67.45 1,600,254 -0.41(-0.61%)
Apr 05, 2023 68.15 68.50 66.76 67.87 1,926,390 -1.21(-1.76%)
Apr 04, 2023 71.51 71.51 67.91 69.08 2,432,283 -2.74(-3.82%)
Apr 03, 2023 74.65 75.29 71.74 71.82 1,440,397 -2.71(-3.64%)
Mar 31, 2023 75.04 75.40 73.73 74.53 1,282,013 -0.31(-0.42%)
Mar 30, 2023 77.81 78.18 73.85 74.85 1,907,899 -1.79(-2.34%)
Mar 29, 2023 76.93 77.51 76.22 76.64 1,086,617 +0.77(+1.02%)
Mar 28, 2023 77.30 78.59 75.28 75.87 1,444,022 +1.32(+1.78%)
Mar 27, 2023 75.23 75.24 73.83 74.54 934,275 +0.10(+0.14%)
Mar 24, 2023 73.56 74.46 72.16 74.44 1,323,158 -0.09(-0.12%)
Mar 23, 2023 74.93 78.64 74.05 74.53 2,085,478 -0.01(-0.01%)
Mar 22, 2023 75.69 76.21 73.85 74.54 2,746,021 -0.78(-1.04%)
Mar 21, 2023 73.09 75.99 73.09 75.33 2,573,249 +4.06(+5.70%)
Mar 20, 2023 69.32 71.63 68.82 71.26 1,843,136 +2.45(+3.55%)
Mar 17, 2023 67.08 69.14 66.03 68.82 4,057,362 +1.27(+1.88%)
Mar 16, 2023 65.98 67.77 64.14 67.55 2,902,138 +0.77(+1.16%)
Mar 15, 2023 69.42 70.21 65.97 66.77 3,071,914 -5.73(-7.90%)
Mar 14, 2023 73.27 73.83 70.50 72.50 3,190,827 +1.01(+1.41%)
Mar 13, 2023 70.80 72.71 69.49 71.49 1,524,931 -1.13(-1.56%)
Mar 10, 2023 73.59 74.97 72.53 72.62 2,008,774 -1.41(-1.90%)
Mar 09, 2023 77.83 78.23 74.02 74.03 1,788,528 -3.59(-4.62%)
Mar 08, 2023 77.29 78.57 76.69 77.61 1,790,583 +0.21(+0.27%)
Mar 07, 2023 77.95 79.50 76.48 77.40 1,369,220 -2.26(-2.84%)
Mar 06, 2023 82.18 82.38 79.48 79.67 1,420,786 -2.96(-3.58%)
Mar 03, 2023 80.46 83.51 79.77 82.63 2,111,387 +3.50(+4.43%)
Mar 02, 2023 78.39 79.79 73.94 79.12 3,128,288 -1.94(-2.39%)
Mar 01, 2023 82.98 83.21 79.72 81.06 2,636,773 -0.54(-0.66%)
Feb 28, 2023 82.27 82.63 81.31 81.61 1,565,483 -0.53(-0.65%)
Feb 27, 2023 80.45 82.48 80.03 82.14 1,529,590 +2.38(+2.99%)
Feb 24, 2023 77.75 79.90 77.15 79.76 1,580,689 -0.70(-0.87%)
Feb 23, 2023 77.24 80.78 77.24 80.46 2,106,756 +4.03(+5.27%)
Feb 22, 2023 77.42 78.77 76.10 76.43 2,019,244 -0.93(-1.20%)
Feb 21, 2023 80.14 80.32 75.98 77.36 2,517,809 -1.94(-2.45%)
Feb 17, 2023 86.81 86.82 79.30 79.30 4,871,188 -8.69(-9.88%)
Feb 16, 2023 86.01 89.95 84.95 87.99 1,945,590 +1.34(+1.55%)
Feb 15, 2023 86.03 86.68 85.11 86.64 1,259,808 -0.40(-0.46%)
Feb 14, 2023 86.87 87.58 86.09 87.05 1,060,594 +0.30(+0.35%)
Feb 13, 2023 86.15 86.93 85.13 86.75 906,680 +1.20(+1.40%)
Feb 10, 2023 83.67 85.65 83.41 85.55 949,993 +1.07(+1.26%)
Feb 09, 2023 86.97 87.34 84.20 84.48 857,533 -1.21(-1.42%)
Feb 08, 2023 87.46 87.73 85.54 85.70 1,148,611 -1.92(-2.19%)
Feb 07, 2023 88.41 88.85 85.97 87.62 1,094,533 +0.21(+0.24%)
Feb 06, 2023 88.50 89.05 86.88 87.41 1,395,208 -1.87(-2.09%)
Feb 03, 2023 88.23 90.06 87.58 89.27 1,681,584 -0.60(-0.66%)
Feb 02, 2023 90.34 90.72 87.45 89.87 1,438,490 +1.05(+1.18%)
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.