Yahoo

Mail

Singapore Markets close in 2 hrs 3 mins

Straits Times Index
3,255.91
+16.88(+0.52%)
Nikkei
27,518.25
+41.38(+0.15%)
Hang Seng
19,759.15
+191.46(+0.98%)
FTSE 100
7,471.77
+66.32(+0.90%)
BTC-USD
27,074.91
-722.11(-2.60%)
CMC Crypto 200
589.59
-17.86(-2.94%)

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

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

81.07

+0.11

(+0.14%)

At close: 04:00PM EDT

81.98

+0.91

(+1.12%)

After hours:

07:37PM EDT

Time period:

28 Mar 2022 - 28 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Mar 2023	-	-	-	-	-	-
27 Mar 2023	81.82	81.83	80.29	81.07	81.07	859,000
24 Mar 2023	80.00	80.98	78.48	80.96	80.96	1,216,500
23 Mar 2023	81.49	85.52	80.53	81.06	81.06	1,918,900
22 Mar 2023	82.32	82.88	80.31	81.07	81.07	2,524,800
21 Mar 2023	79.49	82.64	79.49	81.92	81.92	2,366,100
20 Mar 2023	75.39	77.90	74.84	77.50	77.50	1,694,800
17 Mar 2023	72.95	75.19	71.81	74.84	74.84	3,729,600
16 Mar 2023	71.76	73.70	69.75	73.46	73.46	2,666,500
15 Mar 2023	75.51	76.36	71.75	72.62	72.62	2,824,800
14 Mar 2023	79.68	80.29	76.67	78.85	78.85	2,934,200
13 Mar 2023	77.00	79.13	75.57	77.75	77.75	1,402,300
10 Mar 2023	80.03	81.53	78.88	78.98	78.98	1,846,600
09 Mar 2023	84.64	85.08	80.50	80.51	80.51	1,645,500
08 Mar 2023	84.06	85.45	83.40	84.41	84.41	1,646,400
07 Mar 2023	84.77	86.46	83.18	84.18	84.18	1,259,900
06 Mar 2023	89.37	89.59	86.44	86.64	86.64	1,307,300
03 Mar 2023	87.50	90.82	86.75	89.86	89.86	1,941,000
02 Mar 2023	85.25	86.78	80.41	86.05	86.05	2,876,300
01 Mar 2023	90.25	90.50	86.70	88.16	88.16	2,426,000
28 Feb 2023	89.47	89.86	88.43	88.75	88.75	1,439,900
27 Feb 2023	87.49	89.70	87.04	89.33	89.33	1,406,800
24 Feb 2023	84.56	86.90	83.91	86.74	86.74	1,453,400
23 Feb 2023	84.00	87.85	84.00	87.50	87.50	1,937,500
22 Feb 2023	84.20	85.67	82.76	83.12	83.12	1,857,300
21 Feb 2023	87.16	87.35	82.63	84.13	84.13	2,315,500
17 Feb 2023	94.41	94.42	86.24	86.24	86.24	4,479,000
16 Feb 2023	93.54	97.82	92.39	95.69	95.69	1,792,000
15 Feb 2023	93.56	94.27	92.56	94.23	94.23	1,158,400
14 Feb 2023	94.48	95.25	93.63	94.67	94.67	976,000
13 Feb 2023	93.69	94.54	92.58	94.34	94.34	835,100
10 Feb 2023	91.00	93.15	90.71	93.04	93.04	873,300
09 Feb 2023	94.58	94.99	91.57	91.88	91.88	788,500
08 Feb 2023	95.12	95.41	93.03	93.20	93.20	1,056,100
07 Feb 2023	96.15	96.63	93.50	95.29	95.29	1,006,400
06 Feb 2023	96.25	96.85	94.49	95.06	95.06	1,283,300
03 Feb 2023	95.95	97.94	95.25	97.09	97.09	1,546,200
02 Feb 2023	98.25	98.66	95.11	97.74	97.74	1,322,700
01 Feb 2023	97.44	97.79	94.84	96.60	96.60	1,120,200
31 Jan 2023	96.19	97.66	95.84	97.54	97.54	1,232,600
30 Jan 2023	94.05	95.93	93.77	95.65	95.65	1,135,100
27 Jan 2023	93.58	94.73	92.62	94.61	94.61	886,400
26 Jan 2023	94.00	95.19	92.96	93.90	93.90	1,030,900
25 Jan 2023	90.69	92.82	89.86	92.49	92.49	1,001,000
24 Jan 2023	90.07	92.98	89.51	92.91	92.91	938,000
23 Jan 2023	87.60	91.15	87.47	90.31	90.31	2,157,600
20 Jan 2023	85.52	87.13	85.27	85.98	85.98	1,536,700
19 Jan 2023	83.59	84.25	82.14	84.11	84.11	1,036,900
18 Jan 2023	85.85	87.91	84.67	84.80	84.80	1,440,300
17 Jan 2023	84.61	85.94	83.50	84.54	84.54	1,595,800
13 Jan 2023	82.22	83.90	81.54	83.67	83.67	1,319,600
12 Jan 2023	87.20	87.61	83.83	85.06	85.06	1,403,600
11 Jan 2023	81.61	85.16	81.44	84.41	84.41	1,453,900
10 Jan 2023	81.91	82.72	79.86	79.92	79.92	1,391,200
09 Jan 2023	81.40	84.39	80.90	81.91	81.91	1,463,300
06 Jan 2023	80.39	80.65	77.71	79.68	79.68	913,400
05 Jan 2023	78.27	79.42	77.56	78.50	78.50	1,037,200
04 Jan 2023	77.40	78.48	76.16	78.19	78.19	1,648,400
03 Jan 2023	81.21	81.59	75.81	76.77	76.77	1,669,000
30 Dec 2022	78.19	80.55	78.10	79.84	79.84	843,700
29 Dec 2022	78.31	79.62	78.07	78.88	78.88	1,702,300
28 Dec 2022	77.85	78.77	76.01	76.66	76.66	2,180,400
27 Dec 2022	81.59	81.62	76.64	77.77	77.77	2,270,300
23 Dec 2022	82.08	82.48	80.94	82.15	82.15	859,700
22 Dec 2022	83.99	83.99	80.21	82.25	82.25	1,820,600
21 Dec 2022	86.52	86.72	83.64	84.34	84.34	1,244,700
20 Dec 2022	83.80	85.90	83.62	85.25	85.25	1,047,900
19 Dec 2022	85.77	85.77	83.02	83.88	83.88	1,591,300
16 Dec 2022	84.30	85.50	83.21	85.25	85.25	1,695,900
15 Dec 2022	85.53	87.95	83.82	84.85	84.85	2,875,400
14 Dec 2022	93.00	93.51	89.80	89.97	89.97	1,864,200
13 Dec 2022	96.56	96.85	93.37	93.85	93.85	1,086,700
12 Dec 2022	91.59	93.94	91.17	92.93	92.93	1,081,300
09 Dec 2022	91.31	92.13	90.66	91.45	91.45	838,000
08 Dec 2022	93.13	94.49	91.07	91.55	91.55	859,600
07 Dec 2022	93.99	96.61	93.27	95.45	95.45	1,174,700
06 Dec 2022	96.20	96.50	91.81	94.03	94.03	2,270,700
05 Dec 2022	99.43	100.31	95.10	95.14	95.14	1,857,600
02 Dec 2022	96.60	101.73	95.83	99.85	99.85	1,859,200
01 Dec 2022	100.34	100.50	96.63	97.12	97.12	1,689,200
30 Nov 2022	96.70	99.16	94.14	99.16	99.16	2,363,900
29 Nov 2022	93.73	96.67	93.08	94.57	94.57	1,767,500
28 Nov 2022	91.80	92.62	90.83	91.00	91.00	1,642,900
25 Nov 2022	96.17	96.36	91.48	92.62	92.62	2,448,200
23 Nov 2022	97.70	99.87	97.08	99.38	99.38	1,139,800
22 Nov 2022	99.93	100.34	95.33	97.14	97.14	2,539,300
21 Nov 2022	92.69	100.26	91.92	98.81	98.81	2,855,600
18 Nov 2022	91.91	92.49	90.00	90.23	90.23	1,739,800
17 Nov 2022	100.26	100.26	90.23	90.62	90.62	4,472,700
16 Nov 2022	103.80	103.96	98.93	99.82	99.82	1,860,800
15 Nov 2022	104.00	104.00	98.76	102.50	102.50	2,810,400
14 Nov 2022	110.10	110.10	104.69	104.98	104.98	2,001,900
11 Nov 2022	109.28	112.35	109.28	111.03	111.03	1,404,900
10 Nov 2022	108.86	109.44	106.48	107.75	107.75	1,403,600
09 Nov 2022	105.02	107.73	102.65	103.23	103.23	1,380,300
08 Nov 2022	101.71	107.18	100.61	107.12	107.12	2,016,100
07 Nov 2022	98.02	98.58	96.45	98.02	98.02	1,500,800
04 Nov 2022	99.00	99.44	96.32	96.70	96.70	1,104,100
03 Nov 2022	88.75	96.06	87.87	94.38	94.38	1,605,800
02 Nov 2022	94.75	95.52	91.46	91.51	91.51	1,555,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,255.91+16.88(+0.52%)

Nikkei27,518.25+41.38(+0.15%)

Hang Seng19,759.15+191.46(+0.98%)

FTSE 1007,471.77+66.32(+0.90%)

BTC-USD27,074.91-722.11(-2.60%)

CMC Crypto 200589.59-17.86(-2.94%)

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

Straits Times Index
3,255.91
+16.88(+0.52%)

Nikkei
27,518.25
+41.38(+0.15%)

Hang Seng
19,759.15
+191.46(+0.98%)

FTSE 100
7,471.77
+66.32(+0.90%)

BTC-USD
27,074.91
-722.11(-2.60%)

CMC Crypto 200
589.59
-17.86(-2.94%)