Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202350.7154.1649.9854.0054.001,919,400
30 Nov 202350.6851.3249.8150.2450.242,215,700
29 Nov 202351.1051.5049.9750.5850.581,726,600
28 Nov 202349.7851.3449.7850.0950.091,046,800
27 Nov 202349.3250.0648.3049.7249.721,237,400
24 Nov 202350.6152.4250.3050.8550.85851,300
22 Nov 202351.3651.7550.0750.7350.731,083,800
21 Nov 202352.3952.9151.2051.3351.331,292,500
20 Nov 202350.7253.7050.6152.5452.542,052,700
17 Nov 202347.8950.8347.7350.6650.661,601,900
16 Nov 202350.5250.7146.9047.3847.382,743,800
15 Nov 202352.5753.2051.0051.5051.501,912,900
14 Nov 202350.2952.0350.0451.8751.872,038,800
13 Nov 202345.8150.9944.8648.1148.116,830,800
10 Nov 202347.1947.2745.9446.8746.871,795,900
09 Nov 202348.5949.4647.0647.2947.291,120,500
08 Nov 202348.7149.2547.9848.2048.201,083,300
07 Nov 202347.9048.8747.2548.5048.501,148,200
06 Nov 202350.0650.1347.0547.9647.961,865,700
03 Nov 202349.4650.7549.0849.7849.781,997,700
02 Nov 202347.2549.0146.4847.9947.992,271,100
02 Nov 20230.609 Dividend
01 Nov 202348.0548.2046.8447.4746.861,434,500
31 Oct 202348.6749.5648.1048.4047.782,268,200
30 Oct 202351.5752.2548.7048.7348.101,676,500
27 Oct 202351.9352.4350.7951.0950.43640,100
26 Oct 202352.0952.6050.8651.1250.461,590,900
25 Oct 202351.2051.4250.0550.9050.251,132,900
24 Oct 202351.7552.3851.5051.7351.07982,900
23 Oct 202350.8651.3549.7450.5149.861,229,700
20 Oct 202352.0952.4651.2751.6951.031,092,500
19 Oct 202354.5954.5952.3552.6852.001,653,400
18 Oct 202357.8057.9854.8055.4454.732,062,300
17 Oct 202356.6959.6856.6759.4558.691,415,100
16 Oct 202357.0058.3756.8957.1256.391,105,500
13 Oct 202358.2059.1156.3957.4456.701,488,300
12 Oct 202358.6659.9958.0458.6857.931,794,700
11 Oct 202357.2058.0556.4956.9556.221,417,900
10 Oct 202354.4856.8554.1956.8056.071,571,100
09 Oct 202354.1954.6652.4653.0452.36802,600
06 Oct 202352.8755.0452.4254.4853.78806,400
05 Oct 202354.3654.8652.7253.0752.391,319,500
04 Oct 202355.3855.8253.7755.0454.331,076,200
03 Oct 202355.5055.9754.4354.5653.86967,500
02 Oct 202359.1059.1256.0656.2455.521,131,600
29 Sept 202359.8460.5859.2059.6758.901,373,300
28 Sept 202355.3858.5555.3758.2457.491,852,800
27 Sept 202356.0556.4154.2854.8454.141,262,300
26 Sept 202355.6056.9655.4255.6154.901,281,400
25 Sept 202356.2457.1456.0956.3855.661,380,700
22 Sept 202358.6459.3156.6956.7856.051,122,200
21 Sept 202358.4558.6257.4057.5156.771,190,300
20 Sept 202360.5361.1058.6358.8058.051,139,100
19 Sept 202360.1260.5259.2959.9759.20749,900
18 Sept 202361.0061.4159.5060.0559.28975,900
15 Sept 202361.4862.5861.0561.4560.662,019,100
14 Sept 202360.5761.2660.4161.0360.251,044,500
13 Sept 202358.8060.5458.7259.7358.961,562,900
12 Sept 202359.7559.8658.0558.1557.40854,900
11 Sept 202359.9060.2259.4459.5958.831,102,900
08 Sept 202361.0061.2159.1359.2958.531,213,100
07 Sept 202361.5962.1760.5560.8960.111,000,600
06 Sept 202362.6963.4061.7262.1861.381,512,600
05 Sept 202362.9663.6762.7463.1462.331,361,200
01 Sept 202363.0964.4862.5963.2062.391,609,400
31 Aug 202362.2662.8461.8762.5961.793,980,200
30 Aug 202363.0263.4762.3062.3761.571,380,100
29 Aug 202361.6463.4861.6063.0062.192,061,600
28 Aug 202363.1864.0761.4861.7260.931,426,100
25 Aug 202365.3565.6063.2463.5662.741,615,400
24 Aug 202366.2166.4565.1065.1664.321,152,100
23 Aug 202364.9966.2764.3966.0665.211,409,400
22 Aug 202365.6365.9565.0965.0964.251,381,000
21 Aug 202364.6265.9864.6164.9464.111,633,100
18 Aug 202362.9963.7862.5063.4562.641,364,600
17 Aug 202363.7565.7862.6863.6862.862,403,700
16 Aug 202364.4165.8764.3264.6963.861,228,300
15 Aug 202365.4665.6964.6565.2064.361,129,600
14 Aug 202366.1066.6664.8566.2365.381,128,800
11 Aug 202368.3768.4767.3067.3966.53953,800
10 Aug 202370.9070.9068.7868.8167.93829,800
09 Aug 202369.8770.2068.9369.6768.78781,400
08 Aug 202368.8469.9767.9369.7768.87977,400
07 Aug 202370.6770.9969.6569.9069.00814,800
04 Aug 202370.7072.9470.5071.0570.141,028,300
03 Aug 202372.4872.4870.0170.3169.411,229,000
02 Aug 202370.8171.5169.8370.5169.611,391,700
01 Aug 202373.4873.5071.4672.0771.151,363,700
31 Jul 202374.5775.1273.3573.6972.741,959,200
28 Jul 202373.1274.7772.4774.6173.65933,100
27 Jul 202374.7674.9971.9572.0171.091,266,700
26 Jul 202375.5375.8774.4574.5373.57735,600
25 Jul 202374.0075.7773.9675.0474.081,263,500
24 Jul 202373.5073.5071.2372.2171.281,921,400
21 Jul 202376.9077.0874.2374.4873.521,998,800
20 Jul 202379.4779.7876.7678.0977.091,351,200
19 Jul 202379.4780.0678.1679.8178.791,160,000
18 Jul 202379.0080.0778.4079.4078.38830,000
17 Jul 202377.7879.1776.6279.0077.991,099,300
14 Jul 202378.1579.1877.1678.1877.181,250,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...