Indicators

Sociedad Quimica Y Minera DE Chile ADR R (NY: SQM )

47.51 +0.20 (+0.42%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	35.35	35.92	34.75	35.45	2,099,665	+0.59(+1.69%)
May 27, 2021	34.59	35.85	34.58	34.87	1,990,035	+0.68(+1.98%)
May 26, 2021	33.93	34.33	33.17	34.19	1,648,484	+0.17(+0.50%)
May 25, 2021	34.73	35.23	33.83	34.02	1,843,790	-0.52(-1.51%)
May 24, 2021	35.27	35.30	33.93	34.54	1,451,245	+0.13(+0.38%)
May 21, 2021	34.50	35.18	34.10	34.41	2,954,068	+0.52(+1.54%)
May 20, 2021	35.51	36.30	33.13	33.88	4,707,512	-0.80(-2.31%)
May 19, 2021	36.53	36.86	34.21	34.69	4,177,168	-3.08(-8.16%)
May 18, 2021	38.26	38.85	37.23	37.77	2,793,909	-0.62(-1.62%)
May 17, 2021	41.23	41.23	37.95	38.39	5,033,651	-4.37(-10.23%)
May 14, 2021	41.81	42.88	41.63	42.76	1,845,199	+1.01(+2.43%)
May 13, 2021	42.25	43.11	41.63	41.75	1,176,687	-0.34(-0.80%)
May 12, 2021	43.36	43.61	42.08	42.08	1,052,812	-1.49(-3.41%)
May 11, 2021	43.15	44.03	42.75	43.57	1,605,348	-1.68(-3.72%)
May 10, 2021	45.43	46.60	45.09	45.26	2,008,171	+0.28(+0.62%)
May 07, 2021	43.54	45.06	42.96	44.98	1,460,161	+1.54(+3.54%)
May 06, 2021	43.93	44.03	42.23	43.44	1,785,210	-1.17(-2.62%)
May 05, 2021	44.22	44.72	43.47	44.61	1,327,064	+1.55(+3.59%)
May 04, 2021	42.84	43.15	41.92	43.06	1,007,541	+0.09(+0.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.