Yahoo

Mail

Singapore markets close in 1 hour 51 minutes

Straits Times Index
3,381.19
+17.51(+0.52%)
Nikkei
27,509.46
+107.41(+0.39%)
Hang Seng
21,655.41
-302.95(-1.38%)
FTSE 100
7,820.16
+59.05(+0.76%)
BTC-USD
23,519.48
-290.42(-1.22%)
CMC Crypto 200
536.29
-9.02(-1.65%)

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

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

97.74

+1.14

(+1.18%)

At close: 04:00PM EST

97.24

-0.50

(-0.51%)

After hours:

07:53PM EST

Time period:

03 Feb 2022 - 03 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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	1,536,000
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	1,318,900
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	841,600
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
08 Dec 2022	3.081 Dividend
07 Dec 2022	93.99	96.61	93.27	95.45	92.37	1,174,700
06 Dec 2022	96.20	96.50	91.81	94.03	90.99	2,270,700
05 Dec 2022	99.43	100.31	95.10	95.14	92.07	1,857,600
02 Dec 2022	96.60	101.73	95.83	99.85	96.63	1,859,200
01 Dec 2022	100.34	100.50	96.63	97.12	93.99	1,689,200
30 Nov 2022	96.70	99.16	94.14	99.16	95.96	2,363,900
29 Nov 2022	93.73	96.67	93.08	94.57	91.52	1,767,500
28 Nov 2022	91.80	92.62	90.83	91.00	88.06	1,642,900
25 Nov 2022	96.17	96.36	91.48	92.62	89.63	2,448,200
23 Nov 2022	97.70	99.87	97.08	99.38	96.17	1,139,800
22 Nov 2022	99.93	100.34	95.33	97.14	94.00	2,539,300
21 Nov 2022	92.69	100.26	91.92	98.81	95.62	2,855,600
18 Nov 2022	91.91	92.49	90.00	90.23	87.32	1,739,800
17 Nov 2022	100.26	100.26	90.23	90.62	87.69	4,472,700
16 Nov 2022	103.80	103.96	98.93	99.82	96.60	1,860,800
15 Nov 2022	104.00	104.00	98.76	102.50	99.19	2,810,400
14 Nov 2022	110.10	110.10	104.69	104.98	101.59	2,001,900
11 Nov 2022	109.28	112.35	109.28	111.03	107.45	1,404,900
10 Nov 2022	108.86	109.44	106.48	107.75	104.27	1,403,600
09 Nov 2022	105.02	107.73	102.65	103.23	99.90	1,380,300
08 Nov 2022	101.71	107.18	100.61	107.12	103.66	2,016,100
07 Nov 2022	98.02	98.58	96.45	98.02	94.86	1,500,800
04 Nov 2022	99.00	99.44	96.32	96.70	93.58	1,104,100
03 Nov 2022	88.75	96.06	87.87	94.38	91.33	1,605,800
02 Nov 2022	94.75	95.52	91.46	91.51	88.56	1,555,100
01 Nov 2022	95.99	96.56	93.09	93.76	90.73	1,090,300
31 Oct 2022	95.00	95.42	91.14	93.68	90.66	2,464,100
28 Oct 2022	96.13	96.33	93.47	95.16	92.09	1,385,100
27 Oct 2022	97.64	98.41	95.92	96.80	93.68	1,199,700
26 Oct 2022	96.82	98.86	96.10	97.34	94.20	1,843,800
25 Oct 2022	91.27	97.14	91.27	96.71	93.59	1,376,900
24 Oct 2022	94.00	94.00	90.20	91.78	88.82	1,242,000
21 Oct 2022	88.86	94.55	88.86	94.08	91.04	1,181,700
20 Oct 2022	90.40	91.47	88.58	89.02	86.15	1,173,000
19 Oct 2022	87.69	91.38	87.17	90.15	87.24	1,232,100
18 Oct 2022	91.09	91.66	87.55	89.35	86.47	1,600,800
17 Oct 2022	85.00	88.10	84.21	87.58	84.75	1,401,200
14 Oct 2022	88.01	89.17	82.44	82.64	79.97	1,626,300
13 Oct 2022	80.50	88.40	80.25	86.37	83.58	3,811,600
12 Oct 2022	90.15	90.29	83.04	83.12	80.44	2,687,500
11 Oct 2022	91.00	91.34	87.83	90.74	87.81	1,009,000
10 Oct 2022	91.06	93.21	90.24	91.88	88.91	890,600
07 Oct 2022	92.66	93.73	89.33	90.05	87.14	1,568,000
06 Oct 2022	93.00	95.56	93.00	94.04	91.00	1,199,500
05 Oct 2022	95.80	96.58	92.29	93.24	90.23	1,113,800
04 Oct 2022	96.16	98.00	95.80	97.49	94.34	1,221,300
03 Oct 2022	92.89	93.53	90.53	92.51	89.52	1,215,500
30 Sept 2022	90.43	93.57	89.36	90.75	87.82	1,035,500
29 Sept 2022	92.53	93.52	88.85	90.79	87.86	1,516,000
29 Sept 2022	1.849 Dividend
28 Sept 2022	93.68	95.62	91.02	95.33	90.46	1,477,900
27 Sept 2022	95.28	97.39	93.45	94.22	89.41	1,395,500
26 Sept 2022	92.91	95.52	91.74	91.81	87.12	1,163,300
23 Sept 2022	95.20	96.06	93.23	93.95	89.15	1,543,200
22 Sept 2022	104.79	106.30	98.25	98.27	93.25	1,803,100
21 Sept 2022	104.75	106.80	103.60	103.61	98.32	1,186,100
20 Sept 2022	105.87	106.12	103.88	104.66	99.32	1,229,700
19 Sept 2022	103.10	107.70	102.88	107.03	101.57	1,239,800
16 Sept 2022	102.51	105.93	102.15	104.15	98.83	1,703,100
15 Sept 2022	111.54	112.70	103.71	104.52	99.18	1,924,100
14 Sept 2022	109.56	114.71	108.55	113.52	107.72	1,577,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,381.19+17.51(+0.52%)

Nikkei27,509.46+107.41(+0.39%)

Hang Seng21,655.41-302.95(-1.38%)

FTSE 1007,820.16+59.05(+0.76%)

BTC-USD23,519.48-290.42(-1.22%)

CMC Crypto 200536.29-9.02(-1.65%)

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

Straits Times Index
3,381.19
+17.51(+0.52%)

Nikkei
27,509.46
+107.41(+0.39%)

Hang Seng
21,655.41
-302.95(-1.38%)

FTSE 100
7,820.16
+59.05(+0.76%)

BTC-USD
23,519.48
-290.42(-1.22%)

CMC Crypto 200
536.29
-9.02(-1.65%)