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

44.79 +0.80 (+1.82%)
Official Closing Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 44.60 44.98 42.80 43.99 1,240,540 -1.00(-2.22%)
Apr 19, 2024 45.30 45.85 44.84 44.99 1,463,877 -0.82(-1.79%)
Apr 18, 2024 46.02 46.54 45.59 45.81 1,144,615 -0.21(-0.46%)
Apr 17, 2024 45.99 47.06 45.82 46.02 1,107,365 +0.49(+1.08%)
Apr 16, 2024 45.91 46.45 45.52 45.53 827,646 -1.42(-3.02%)
Apr 15, 2024 48.14 48.73 46.18 46.95 784,776 -0.99(-2.07%)
Apr 12, 2024 50.84 51.12 47.91 47.94 990,913 -3.22(-6.29%)
Apr 11, 2024 51.30 51.90 50.38 51.16 905,735 +0.01(+0.02%)
Apr 10, 2024 50.15 51.49 49.78 51.15 1,206,533 -0.42(-0.81%)
Apr 09, 2024 50.18 51.76 50.18 51.57 1,046,048 +1.76(+3.53%)
Apr 08, 2024 48.98 50.66 48.08 49.81 1,358,282 +2.20(+4.62%)
Apr 05, 2024 47.34 48.44 47.11 47.61 782,531 -0.22(-0.46%)
Apr 04, 2024 50.13 50.45 47.51 47.83 1,190,705 -1.84(-3.70%)
Apr 03, 2024 48.46 49.78 48.36 49.67 1,045,402 +1.55(+3.22%)
Apr 02, 2024 47.78 48.60 47.63 48.12 815,069 -0.87(-1.78%)
Apr 01, 2024 49.80 49.95 48.70 48.99 649,178 -0.17(-0.35%)
Mar 28, 2024 49.10 49.66 48.22 49.16 844,282 +0.67(+1.38%)
Mar 27, 2024 46.15 48.91 46.15 48.49 1,348,884 +2.63(+5.73%)
Mar 26, 2024 46.36 47.11 45.86 45.86 960,342 -0.49(-1.06%)
Mar 25, 2024 46.98 47.50 46.30 46.35 927,588 -1.62(-3.38%)
Mar 22, 2024 48.71 49.06 47.80 47.97 878,125 -1.56(-3.15%)
Mar 21, 2024 49.65 51.11 49.50 49.53 856,616 -0.98(-1.94%)
Mar 20, 2024 47.83 51.23 47.75 50.51 1,034,547 +2.44(+5.08%)
Mar 19, 2024 48.82 49.08 47.90 48.07 930,592 -2.10(-4.19%)
Mar 18, 2024 51.65 51.65 50.00 50.17 1,008,775 -0.15(-0.30%)
Mar 15, 2024 49.42 50.75 49.02 50.32 1,052,045 +1.29(+2.63%)
Mar 14, 2024 49.03 49.58 48.26 49.03 1,127,584 -1.44(-2.85%)
Mar 13, 2024 50.06 51.30 50.03 50.47 846,305 +0.55(+1.10%)
Mar 12, 2024 49.75 50.40 48.99 49.92 1,583,503 +0.94(+1.92%)
Mar 11, 2024 47.25 49.21 47.25 48.98 1,322,313 +2.95(+6.41%)
Mar 08, 2024 47.97 48.08 46.00 46.03 976,541 -0.77(-1.65%)
Mar 07, 2024 46.71 47.33 46.01 46.80 845,197 +0.37(+0.80%)
Mar 06, 2024 46.14 47.33 45.01 46.43 1,779,703 +1.86(+4.17%)
Mar 05, 2024 46.20 46.52 44.37 44.57 2,045,005 -3.56(-7.40%)
Mar 04, 2024 50.61 50.61 47.85 48.13 1,897,843 -3.30(-6.42%)
Mar 01, 2024 50.79 51.58 50.17 51.43 1,858,478 +1.71(+3.44%)
Feb 29, 2024 47.66 51.55 47.55 49.72 3,304,346 +3.70(+8.04%)
Feb 28, 2024 46.35 46.80 45.80 46.02 2,202,905 +0.37(+0.81%)
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%)
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.