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

46.53 +0.88 (+1.93%)
Streaming Delayed Price Updated: 11:35 AM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 44.66 46.04 44.66 45.65 2,473,730 +1.53(+3.47%)
Feb 26, 2024 43.19 44.35 42.92 44.12 1,044,957 +0.45(+1.03%)
Feb 23, 2024 43.12 44.48 42.86 43.67 1,780,629 +0.53(+1.23%)
Feb 22, 2024 43.10 43.81 42.71 43.14 1,604,827 +0.22(+0.51%)
Feb 21, 2024 42.60 43.73 42.35 42.92 1,481,139 +0.51(+1.20%)
Feb 20, 2024 43.80 43.92 41.76 42.41 2,018,836 -0.96(-2.21%)
Feb 16, 2024 42.38 43.80 42.07 43.37 1,832,567 +2.05(+4.96%)
Feb 15, 2024 40.12 42.56 40.12 41.32 1,600,798 +0.92(+2.28%)
Feb 14, 2024 40.70 41.28 40.27 40.40 950,063 +0.80(+2.02%)
Feb 13, 2024 40.84 41.05 39.53 39.60 2,056,172 -2.15(-5.15%)
Feb 12, 2024 40.19 42.70 40.19 41.75 1,634,988 +1.51(+3.75%)
Feb 09, 2024 40.34 40.73 39.82 40.24 792,133 -0.21(-0.52%)
Feb 08, 2024 40.59 40.64 39.73 40.45 1,181,978 -0.02(-0.05%)
Feb 07, 2024 41.06 41.25 40.23 40.47 1,282,394 -0.05(-0.12%)
Feb 06, 2024 40.00 40.98 39.90 40.52 2,007,709 +1.17(+2.97%)
Feb 05, 2024 38.98 39.95 38.50 39.35 1,719,226 -1.29(-3.17%)
Feb 02, 2024 41.20 41.33 40.06 40.64 2,015,738 -1.52(-3.61%)
Feb 01, 2024 43.17 43.66 41.98 42.16 1,945,180 +0.09(+0.21%)
Jan 31, 2024 43.79 44.15 42.07 42.07 3,200,824 -3.06(-6.78%)
Jan 30, 2024 45.66 46.01 44.83 45.13 1,520,745 -0.89(-1.93%)
Jan 29, 2024 46.50 46.57 45.52 46.02 1,951,541 -0.94(-2.00%)
Jan 26, 2024 47.53 48.22 46.93 46.96 912,261 -0.32(-0.68%)
Jan 25, 2024 48.51 48.86 46.53 47.28 1,600,710 -1.48(-3.04%)
Jan 24, 2024 50.42 50.73 48.68 48.76 1,267,147 +0.34(+0.70%)
Jan 23, 2024 48.83 49.44 48.09 48.42 1,415,628 +0.56(+1.17%)
Jan 22, 2024 46.89 49.47 46.57 47.86 1,354,022 -0.02(-0.04%)
Jan 19, 2024 48.06 48.34 46.57 47.88 1,667,258 -0.07(-0.15%)
Jan 18, 2024 49.09 49.30 47.58 47.95 1,198,378 -0.67(-1.38%)
Jan 17, 2024 48.05 49.01 47.24 48.62 1,730,356 -0.68(-1.38%)
Jan 16, 2024 49.73 49.90 48.39 49.30 1,879,739 +0.65(+1.34%)
Jan 12, 2024 49.99 50.95 48.31 48.65 1,510,791 -1.36(-2.72%)
Jan 11, 2024 50.75 50.98 49.14 50.01 1,846,854 -0.39(-0.77%)
Jan 10, 2024 51.49 52.42 49.52 50.40 3,126,304 -2.19(-4.16%)
Jan 09, 2024 53.40 53.67 52.35 52.59 1,529,951 -1.47(-2.72%)
Jan 08, 2024 53.80 54.30 53.51 54.06 1,201,181 -0.59(-1.08%)
Jan 05, 2024 55.00 55.62 54.34 54.65 1,325,983 -0.55(-1.00%)
Jan 04, 2024 57.44 57.44 55.09 55.20 1,697,572 -2.48(-4.30%)
Jan 03, 2024 58.51 58.84 56.46 57.68 1,720,906 -1.76(-2.96%)
Jan 02, 2024 59.30 60.45 58.35 59.44 1,132,489 -0.78(-1.30%)
Dec 29, 2023 61.60 61.70 59.35 60.22 2,093,736 -1.69(-2.73%)
Dec 28, 2023 64.09 64.50 61.84 61.91 2,387,702 +0.94(+1.54%)
Dec 27, 2023 61.77 61.89 60.61 60.97 934,886 -0.32(-0.52%)
Dec 26, 2023 61.20 61.53 60.29 61.29 793,178 +1.15(+1.91%)
Dec 22, 2023 58.76 60.51 58.51 60.14 946,826 +1.63(+2.79%)
Dec 21, 2023 58.48 58.78 57.61 58.51 1,191,599 +2.41(+4.30%)
Dec 20, 2023 57.47 58.56 56.10 56.10 1,227,284 -1.88(-3.24%)
Dec 19, 2023 59.19 59.80 57.71 57.98 1,415,855 +1.52(+2.69%)
Dec 18, 2023 58.06 58.45 56.40 56.46 1,319,563 -0.77(-1.35%)
Dec 15, 2023 56.62 57.87 56.04 57.23 2,578,628 +0.22(+0.39%)
Dec 14, 2023 56.06 57.83 55.22 57.01 3,327,419 +2.58(+4.74%)
Dec 13, 2023 50.92 54.60 50.66 54.43 2,729,567 +4.98(+10.07%)
Dec 12, 2023 50.01 50.27 48.77 49.45 2,015,869 -0.80(-1.59%)
Dec 11, 2023 50.15 50.44 49.32 50.25 2,167,719 -1.18(-2.29%)
Dec 08, 2023 53.00 53.63 51.24 51.43 2,136,226 -0.57(-1.10%)
Dec 07, 2023 51.10 52.88 50.86 52.00 2,067,433 +2.39(+4.82%)
Dec 06, 2023 50.65 51.78 49.55 49.61 2,174,152 +1.12(+2.30%)
Dec 05, 2023 48.50 49.21 48.37 48.49 1,892,598 -0.68(-1.39%)
Dec 04, 2023 52.09 52.32 48.71 49.18 2,635,815 -4.28(-8.00%)
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.