Yahoo

Mail

Singapore markets closed

Straits Times Index
3,090.31
+17.32(+0.56%)
Nikkei
33,431.51
-55.38(-0.17%)
Hang Seng
16,830.30
-212.58(-1.25%)
FTSE 100
7,529.35
+75.60(+1.01%)
Bitcoin USD
39,593.84
+774.07(+1.99%)
CMC Crypto 200
802.76
+11.20(+1.41%)

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

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

54.00

+3.76

(+7.48%)

At close: 04:00PM EST

53.90

-0.10

(-0.19%)

After hours:

07:58PM EST

Time period:

03 Dec 2022 - 03 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	50.71	54.16	49.98	54.00	54.00	1,919,400
30 Nov 2023	50.68	51.32	49.81	50.24	50.24	2,215,700
29 Nov 2023	51.10	51.50	49.97	50.58	50.58	1,726,600
28 Nov 2023	49.78	51.34	49.78	50.09	50.09	1,046,800
27 Nov 2023	49.32	50.06	48.30	49.72	49.72	1,237,400
24 Nov 2023	50.61	52.42	50.30	50.85	50.85	851,300
22 Nov 2023	51.36	51.75	50.07	50.73	50.73	1,083,800
21 Nov 2023	52.39	52.91	51.20	51.33	51.33	1,292,500
20 Nov 2023	50.72	53.70	50.61	52.54	52.54	2,052,700
17 Nov 2023	47.89	50.83	47.73	50.66	50.66	1,601,900
16 Nov 2023	50.52	50.71	46.90	47.38	47.38	2,743,800
15 Nov 2023	52.57	53.20	51.00	51.50	51.50	1,912,900
14 Nov 2023	50.29	52.03	50.04	51.87	51.87	2,038,800
13 Nov 2023	45.81	50.99	44.86	48.11	48.11	6,830,800
10 Nov 2023	47.19	47.27	45.94	46.87	46.87	1,795,900
09 Nov 2023	48.59	49.46	47.06	47.29	47.29	1,120,500
08 Nov 2023	48.71	49.25	47.98	48.20	48.20	1,083,300
07 Nov 2023	47.90	48.87	47.25	48.50	48.50	1,148,200
06 Nov 2023	50.06	50.13	47.05	47.96	47.96	1,865,700
03 Nov 2023	49.46	50.75	49.08	49.78	49.78	1,997,700
02 Nov 2023	47.25	49.01	46.48	47.99	47.99	2,271,100
02 Nov 2023	0.609 Dividend
01 Nov 2023	48.05	48.20	46.84	47.47	46.86	1,434,500
31 Oct 2023	48.67	49.56	48.10	48.40	47.78	2,268,200
30 Oct 2023	51.57	52.25	48.70	48.73	48.10	1,676,500
27 Oct 2023	51.93	52.43	50.79	51.09	50.43	640,100
26 Oct 2023	52.09	52.60	50.86	51.12	50.46	1,590,900
25 Oct 2023	51.20	51.42	50.05	50.90	50.25	1,132,900
24 Oct 2023	51.75	52.38	51.50	51.73	51.07	982,900
23 Oct 2023	50.86	51.35	49.74	50.51	49.86	1,229,700
20 Oct 2023	52.09	52.46	51.27	51.69	51.03	1,092,500
19 Oct 2023	54.59	54.59	52.35	52.68	52.00	1,653,400
18 Oct 2023	57.80	57.98	54.80	55.44	54.73	2,062,300
17 Oct 2023	56.69	59.68	56.67	59.45	58.69	1,415,100
16 Oct 2023	57.00	58.37	56.89	57.12	56.39	1,105,500
13 Oct 2023	58.20	59.11	56.39	57.44	56.70	1,488,300
12 Oct 2023	58.66	59.99	58.04	58.68	57.93	1,794,700
11 Oct 2023	57.20	58.05	56.49	56.95	56.22	1,417,900
10 Oct 2023	54.48	56.85	54.19	56.80	56.07	1,571,100
09 Oct 2023	54.19	54.66	52.46	53.04	52.36	802,600
06 Oct 2023	52.87	55.04	52.42	54.48	53.78	806,400
05 Oct 2023	54.36	54.86	52.72	53.07	52.39	1,319,500
04 Oct 2023	55.38	55.82	53.77	55.04	54.33	1,076,200
03 Oct 2023	55.50	55.97	54.43	54.56	53.86	967,500
02 Oct 2023	59.10	59.12	56.06	56.24	55.52	1,131,600
29 Sept 2023	59.84	60.58	59.20	59.67	58.90	1,373,300
28 Sept 2023	55.38	58.55	55.37	58.24	57.49	1,852,800
27 Sept 2023	56.05	56.41	54.28	54.84	54.14	1,262,300
26 Sept 2023	55.60	56.96	55.42	55.61	54.90	1,281,400
25 Sept 2023	56.24	57.14	56.09	56.38	55.66	1,380,700
22 Sept 2023	58.64	59.31	56.69	56.78	56.05	1,122,200
21 Sept 2023	58.45	58.62	57.40	57.51	56.77	1,190,300
20 Sept 2023	60.53	61.10	58.63	58.80	58.05	1,139,100
19 Sept 2023	60.12	60.52	59.29	59.97	59.20	749,900
18 Sept 2023	61.00	61.41	59.50	60.05	59.28	975,900
15 Sept 2023	61.48	62.58	61.05	61.45	60.66	2,019,100
14 Sept 2023	60.57	61.26	60.41	61.03	60.25	1,044,500
13 Sept 2023	58.80	60.54	58.72	59.73	58.96	1,562,900
12 Sept 2023	59.75	59.86	58.05	58.15	57.40	854,900
11 Sept 2023	59.90	60.22	59.44	59.59	58.83	1,102,900
08 Sept 2023	61.00	61.21	59.13	59.29	58.53	1,213,100
07 Sept 2023	61.59	62.17	60.55	60.89	60.11	1,000,600
06 Sept 2023	62.69	63.40	61.72	62.18	61.38	1,512,600
05 Sept 2023	62.96	63.67	62.74	63.14	62.33	1,361,200
01 Sept 2023	63.09	64.48	62.59	63.20	62.39	1,609,400
31 Aug 2023	62.26	62.84	61.87	62.59	61.79	3,980,200
30 Aug 2023	63.02	63.47	62.30	62.37	61.57	1,380,100
29 Aug 2023	61.64	63.48	61.60	63.00	62.19	2,061,600
28 Aug 2023	63.18	64.07	61.48	61.72	60.93	1,426,100
25 Aug 2023	65.35	65.60	63.24	63.56	62.74	1,615,400
24 Aug 2023	66.21	66.45	65.10	65.16	64.32	1,152,100
23 Aug 2023	64.99	66.27	64.39	66.06	65.21	1,409,400
22 Aug 2023	65.63	65.95	65.09	65.09	64.25	1,381,000
21 Aug 2023	64.62	65.98	64.61	64.94	64.11	1,633,100
18 Aug 2023	62.99	63.78	62.50	63.45	62.64	1,364,600
17 Aug 2023	63.75	65.78	62.68	63.68	62.86	2,403,700
16 Aug 2023	64.41	65.87	64.32	64.69	63.86	1,228,300
15 Aug 2023	65.46	65.69	64.65	65.20	64.36	1,129,600
14 Aug 2023	66.10	66.66	64.85	66.23	65.38	1,128,800
11 Aug 2023	68.37	68.47	67.30	67.39	66.53	953,800
10 Aug 2023	70.90	70.90	68.78	68.81	67.93	829,800
09 Aug 2023	69.87	70.20	68.93	69.67	68.78	781,400
08 Aug 2023	68.84	69.97	67.93	69.77	68.87	977,400
07 Aug 2023	70.67	70.99	69.65	69.90	69.00	814,800
04 Aug 2023	70.70	72.94	70.50	71.05	70.14	1,028,300
03 Aug 2023	72.48	72.48	70.01	70.31	69.41	1,229,000
02 Aug 2023	70.81	71.51	69.83	70.51	69.61	1,391,700
01 Aug 2023	73.48	73.50	71.46	72.07	71.15	1,363,700
31 Jul 2023	74.57	75.12	73.35	73.69	72.74	1,959,200
28 Jul 2023	73.12	74.77	72.47	74.61	73.65	933,100
27 Jul 2023	74.76	74.99	71.95	72.01	71.09	1,266,700
26 Jul 2023	75.53	75.87	74.45	74.53	73.57	735,600
25 Jul 2023	74.00	75.77	73.96	75.04	74.08	1,263,500
24 Jul 2023	73.50	73.50	71.23	72.21	71.28	1,921,400
21 Jul 2023	76.90	77.08	74.23	74.48	73.52	1,998,800
20 Jul 2023	79.47	79.78	76.76	78.09	77.09	1,351,200
19 Jul 2023	79.47	80.06	78.16	79.81	78.79	1,160,000
18 Jul 2023	79.00	80.07	78.40	79.40	78.38	830,000
17 Jul 2023	77.78	79.17	76.62	79.00	77.99	1,099,300
14 Jul 2023	78.15	79.18	77.16	78.18	77.18	1,250,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,090.31+17.32(+0.56%)

Nikkei33,431.51-55.38(-0.17%)

Hang Seng16,830.30-212.58(-1.25%)

FTSE 1007,529.35+75.60(+1.01%)

Bitcoin USD39,593.84+774.07(+1.99%)

CMC Crypto 200802.76+11.20(+1.41%)

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

Straits Times Index
3,090.31
+17.32(+0.56%)

Nikkei
33,431.51
-55.38(-0.17%)

Hang Seng
16,830.30
-212.58(-1.25%)

FTSE 100
7,529.35
+75.60(+1.01%)

Bitcoin USD
39,593.84
+774.07(+1.99%)

CMC Crypto 200
802.76
+11.20(+1.41%)