Singapore markets open in 7 hours 22 minutes

Sociedad Química y Minera de Chile S.A. (SQM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
44.12-0.87 (-1.93%)
As of 01:38PM EDT. Market open.
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202444.6044.9842.8044.1244.12707,189
19 Apr 202445.3045.8544.8444.9944.991,457,400
18 Apr 202446.0246.5445.5945.8145.811,144,500
17 Apr 202445.9947.0645.8246.0246.021,107,400
16 Apr 202445.9146.4545.5245.5345.53827,800
15 Apr 202448.1448.7346.1846.9546.95784,700
12 Apr 202450.8451.1247.9247.9447.94990,800
11 Apr 202451.3051.9050.3851.1651.16905,700
10 Apr 202450.1551.4949.7851.1551.151,206,800
09 Apr 202450.1851.7650.1851.5751.571,046,100
08 Apr 202448.9850.6648.0849.8149.811,358,200
05 Apr 202447.3448.4447.1147.6147.61782,500
04 Apr 202450.1350.4547.5147.8347.831,190,800
03 Apr 202448.4649.7848.3649.6749.671,048,400
02 Apr 202447.7848.6047.6348.1248.12815,100
01 Apr 202449.8049.9548.7048.9948.99649,100
28 Mar 202449.1049.6648.2249.1649.16844,300
27 Mar 202446.1548.9146.1548.4948.491,348,900
26 Mar 202446.3647.1145.8645.8645.86960,600
25 Mar 202446.9847.5046.3046.3546.35928,200
22 Mar 202448.7149.0647.7747.9747.97878,100
21 Mar 202449.6551.1149.5049.5349.53856,600
20 Mar 202447.8351.2347.7550.5150.511,034,500
19 Mar 202448.8249.0847.9048.0748.07930,900
18 Mar 202451.6551.6550.0050.1750.171,008,900
15 Mar 202449.4250.7549.0250.3250.321,052,000
14 Mar 202449.0349.5848.2649.0349.031,127,600
13 Mar 202450.0651.3050.0350.4750.47847,700
12 Mar 202449.7550.4048.9949.9249.921,583,600
11 Mar 202447.2549.2147.2548.9848.981,318,400
08 Mar 202447.9748.0846.0046.0346.03976,500
07 Mar 202446.7147.3346.0146.8046.80846,100
06 Mar 202446.1447.3345.0146.4346.431,779,700
05 Mar 202446.2046.5244.3744.5744.572,049,300
04 Mar 202450.6150.6147.8548.1348.131,900,500
01 Mar 202450.7951.5850.1751.4351.431,857,800
29 Feb 202447.6651.5547.5549.7249.723,305,300
28 Feb 202446.3546.8045.8046.0246.022,203,200
27 Feb 202444.6646.0444.6645.6545.652,473,800
26 Feb 202443.1944.3542.9244.1244.121,045,000
23 Feb 202443.1244.4842.8643.6743.671,780,400
22 Feb 202443.1043.8142.7143.1443.141,604,800
21 Feb 202442.6043.7342.3542.9242.921,483,500
20 Feb 202443.8043.9241.7642.4142.412,019,200
16 Feb 202442.3843.8042.0743.3743.371,806,500
15 Feb 202440.1242.5640.1241.3241.321,601,200
14 Feb 202440.7041.2840.2740.4040.40951,500
13 Feb 202440.8441.1139.5339.6039.602,056,200
12 Feb 202440.1942.7040.1841.7541.751,635,300
09 Feb 202440.3440.7339.8240.2440.24792,100
08 Feb 202440.5940.6439.7440.4540.451,182,000
07 Feb 202441.0641.2540.2340.4740.471,282,400
06 Feb 202440.0040.9839.9040.5240.522,007,700
05 Feb 202438.9839.9538.5039.3539.351,719,200
02 Feb 202441.2041.3340.0740.6440.641,996,300
01 Feb 202443.1743.6641.9842.1642.161,945,400
31 Jan 202443.7944.1542.0742.0742.073,182,200
30 Jan 202445.6646.0144.8345.1345.131,522,100
29 Jan 202446.5046.5745.5246.0246.021,952,700
26 Jan 202447.5348.2246.9346.9646.96912,300
25 Jan 202448.5148.8646.5347.2847.281,600,700
24 Jan 202450.4250.7448.6848.7648.761,268,800
23 Jan 202448.8349.4448.0948.4248.421,412,200
22 Jan 202446.8949.4746.5747.8647.861,360,000
19 Jan 202448.0648.3546.5747.8847.881,667,100
18 Jan 202449.0949.3047.5847.9547.951,198,900
17 Jan 202448.0549.0147.2448.6248.621,730,900
16 Jan 202449.7349.9048.3949.3049.301,879,700
12 Jan 202449.9950.9548.3148.6548.651,510,400
11 Jan 202450.7550.9849.1450.0150.011,846,900
10 Jan 202451.4952.4249.5250.4050.403,127,800
09 Jan 202453.4053.6752.3552.5952.591,530,000
08 Jan 202453.8054.3053.5154.0654.061,201,800
05 Jan 202455.0055.6254.3454.6554.651,325,800
04 Jan 202457.4457.4455.0955.2055.201,697,900
03 Jan 202458.5158.8456.4657.6857.681,720,900
02 Jan 202459.3060.4558.3559.4459.441,132,500
29 Dec 202361.6061.7059.3660.2260.222,093,400
28 Dec 202364.0964.6261.8461.9161.912,388,600
27 Dec 202361.7761.8960.6160.9760.97945,300
26 Dec 202361.2061.5360.2961.2961.29793,500
22 Dec 202358.7660.5158.5160.1460.14946,700
21 Dec 202358.4858.7857.6158.5158.511,191,600
20 Dec 202357.4758.5656.1056.1056.101,228,300
19 Dec 202359.1959.8057.7157.9857.981,417,800
18 Dec 202358.0658.4656.4056.4656.461,319,500
15 Dec 202356.6257.8756.0457.2357.232,578,600
14 Dec 202356.0657.8355.2257.0157.013,329,000
13 Dec 202350.9254.6050.6654.4354.432,731,500
12 Dec 202350.0150.2748.7749.4549.452,016,200
11 Dec 202350.1550.4449.3250.2550.252,169,000
08 Dec 202353.0053.6351.2451.4351.432,136,200
07 Dec 202351.1052.8850.8652.0052.002,067,700
06 Dec 202350.6551.7849.5549.6149.612,174,500
06 Dec 20230.503 Dividend
05 Dec 202349.0049.7148.8648.9948.491,874,200
04 Dec 202352.6252.8649.2149.6849.172,610,500
01 Dec 202350.7154.1649.9854.0053.451,919,400
30 Nov 202350.6851.3249.8150.2449.722,215,700
29 Nov 202351.1051.5049.9750.5850.061,726,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...