Skip to main content

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

48.87 +0.38 (+0.78%)
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 43.26 43.80 42.80 43.12 638,997 +0.03(+0.07%)
Dec 30, 2021 42.22 43.61 42.22 43.09 994,916 +0.47(+1.11%)
Dec 29, 2021 42.44 42.90 42.10 42.61 620,853 -0.04(-0.10%)
Dec 28, 2021 42.73 43.46 42.44 42.66 2,292,549 -0.02(-0.06%)
Dec 27, 2021 44.09 44.09 41.79 42.68 1,492,407 +0.98(+2.35%)
Dec 23, 2021 41.42 42.29 40.35 41.70 1,400,244 +0.60(+1.46%)
Dec 22, 2021 40.88 41.62 40.59 41.10 1,188,780 +0.22(+0.53%)
Dec 21, 2021 40.61 41.42 39.10 40.88 3,279,819 +1.47(+3.74%)
Dec 20, 2021 42.81 43.12 38.37 39.41 9,824,499 -7.10(-15.26%)
Dec 17, 2021 46.66 47.21 45.50 46.51 1,831,154 -0.41(-0.87%)
Dec 16, 2021 46.57 48.25 46.32 46.91 2,361,979 +0.95(+2.06%)
Dec 15, 2021 43.99 46.20 43.27 45.97 2,301,602 +0.92(+2.05%)
Dec 14, 2021 45.48 45.76 44.68 45.04 2,438,625 -1.31(-2.83%)
Dec 13, 2021 47.66 47.93 46.26 46.36 1,065,078 -1.48(-3.10%)
Dec 10, 2021 48.15 48.74 47.66 47.84 1,149,810 +0.12(+0.26%)
Dec 09, 2021 48.52 49.20 47.47 47.71 1,129,146 -1.19(-2.43%)
Dec 08, 2021 48.25 49.49 48.14 48.90 860,235 +0.44(+0.91%)
Dec 07, 2021 47.76 49.02 47.75 48.46 1,381,101 +1.56(+3.33%)
Dec 06, 2021 47.75 47.88 46.30 46.90 1,493,533 -0.99(-2.07%)
Dec 03, 2021 50.23 50.46 47.36 47.89 2,483,507 -2.23(-4.45%)
Dec 02, 2021 50.75 51.51 49.63 50.12 1,257,590 -0.43(-0.86%)
Dec 01, 2021 52.98 53.97 50.45 50.55 1,403,399 -1.24(-2.39%)
Nov 30, 2021 52.90 53.02 51.07 51.79 1,771,708 -1.48(-2.78%)
Nov 29, 2021 53.59 54.36 52.78 53.27 1,717,928 -0.36(-0.67%)
Nov 26, 2021 51.65 53.63 51.42 53.63 982,480 -1.01(-1.84%)
Nov 24, 2021 54.75 54.88 53.74 54.63 1,464,776 -0.76(-1.37%)
Nov 23, 2021 55.90 56.89 54.76 55.39 1,786,534 -0.44(-0.79%)
Nov 22, 2021 58.23 59.48 55.82 55.83 3,605,082 +3.70(+7.10%)
Nov 19, 2021 52.55 53.54 51.78 52.13 1,768,427 -0.29(-0.56%)
Nov 18, 2021 53.32 52.54 52.02 52.42 2,611,180 -0.91(-1.70%)
Nov 17, 2021 53.86 54.52 52.77 53.33 1,742,526 +0.16(+0.30%)
Nov 16, 2021 54.07 54.07 52.49 53.17 1,312,180 -1.28(-2.35%)
Nov 15, 2021 55.04 55.27 53.70 54.45 1,330,209 -0.46(-0.83%)
Nov 12, 2021 54.82 56.13 54.43 54.91 1,073,287 -0.04(-0.08%)
Nov 11, 2021 54.22 55.47 53.90 54.95 762,558 +1.46(+2.72%)
Nov 10, 2021 54.23 53.49 1,189,885 -1.21(-2.22%)
Nov 09, 2021 55.21 55.62 53.44 54.71 1,433,924 -0.48(-0.87%)
Nov 08, 2021 54.38 55.62 54.32 55.19 1,590,024 +1.41(+2.61%)
Nov 05, 2021 54.63 54.76 53.13 53.79 1,995,121 -1.30(-2.36%)
Nov 04, 2021 52.61 55.18 52.36 55.08 5,128,676 +4.13(+8.10%)
Nov 03, 2021 50.74 51.20 49.98 50.96 3,517,084 +0.02(+0.03%)
Nov 02, 2021 47.25 50.98 46.99 50.94 4,965,491 +3.63(+7.67%)
Nov 01, 2021 46.17 47.32 46.22 47.31 1,762,620 +1.66(+3.63%)
Oct 29, 2021 44.42 46.04 44.27 45.66 3,336,076 +0.78(+1.74%)
Oct 28, 2021 44.84 45.04 43.96 44.88 1,489,663 +0.14(+0.32%)
Oct 27, 2021 46.75 46.38 44.66 44.74 1,452,319 -2.00(-4.27%)
Oct 26, 2021 45.58 46.83 46.73 2,571,285 +2.94(+6.73%)
Oct 25, 2021 43.87 44.70 43.71 43.79 1,223,047 +0.19(+0.44%)
Oct 22, 2021 44.54 45.38 43.22 43.60 1,782,830 -0.84(-1.89%)
Oct 21, 2021 45.19 45.59 43.98 44.44 1,703,569 -1.13(-2.48%)
Oct 20, 2021 45.50 45.97 44.92 45.57 853,397 +0.07(+0.16%)
Oct 19, 2021 46.40 46.40 45.43 45.49 1,602,143 -0.44(-0.96%)
Oct 18, 2021 44.98 46.17 44.84 45.93 1,494,378 +0.82(+1.83%)
Oct 15, 2021 45.22 45.61 44.25 45.11 1,937,044 -0.02(-0.04%)
Oct 14, 2021 44.99 45.21 44.42 45.13 958,848 +0.78(+1.76%)
Oct 13, 2021 44.82 45.33 44.05 44.34 886,177 -0.19(-0.43%)
Oct 12, 2021 44.12 45.49 43.79 44.54 1,452,220 +0.56(+1.27%)
Oct 11, 2021 43.21 45.06 42.84 43.98 1,040,204 +1.07(+2.50%)
Oct 08, 2021 42.84 43.29 42.43 42.91 936,742 -0.03(-0.08%)
Oct 07, 2021 43.30 43.82 42.92 42.94 1,243,906 -0.12(-0.29%)
Oct 06, 2021 44.09 44.21 42.17 43.06 1,504,474 -1.86(-4.15%)
Oct 05, 2021 44.21 45.53 43.78 44.93 1,129,253 +1.01(+2.29%)
Oct 04, 2021 44.99 45.08 43.32 43.92 805,868 -1.01(-2.26%)
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.