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

47.36 USD -2.69 (-5.37%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 48.08 49.51 47.19 47.36 1,729,459 -2.69(-5.37%)
Jul 22, 2021 49.53 50.25 48.58 50.05 1,269,894 +1.05(+2.14%)
Jul 21, 2021 48.41 50.30 48.22 49.00 924,011 +1.25(+2.62%)
Jul 20, 2021 47.79 48.11 46.08 47.75 1,012,261 +0.49(+1.04%)
Jul 19, 2021 46.17 47.40 45.77 47.26 1,059,781 -0.21(-0.44%)
Jul 16, 2021 49.77 49.89 46.89 47.47 1,105,789 -1.95(-3.95%)
Jul 15, 2021 48.81 49.91 48.61 49.42 1,038,765 +0.41(+0.84%)
Jul 14, 2021 50.47 51.10 48.92 49.01 584,112 -1.09(-2.18%)
Jul 13, 2021 50.38 50.77 49.53 50.10 1,179,667 -0.43(-0.85%)
Jul 12, 2021 47.92 50.90 47.82 50.53 2,276,781 +2.62(+5.47%)
Jul 09, 2021 46.60 48.03 46.30 47.91 966,222 +2.20(+4.81%)
Jul 08, 2021 43.89 45.93 43.65 45.71 963,484 +0.27(+0.59%)
Jul 07, 2021 45.53 46.32 44.70 45.44 928,016 -0.36(-0.79%)
Jul 06, 2021 48.30 48.99 45.59 45.80 1,351,883 -2.43(-5.04%)
Jul 02, 2021 47.70 48.65 47.23 48.23 666,068 +0.83(+1.75%)
Jul 01, 2021 47.81 47.89 47.29 47.40 553,753 +0.07(+0.15%)
Jun 30, 2021 47.32 47.62 46.91 47.33 661,208 -0.03(-0.06%)
Jun 29, 2021 47.56 47.85 46.59 47.36 929,188 +0.27(+0.57%)
Jun 28, 2021 47.20 47.33 46.28 47.09 710,207 -0.10(-0.21%)
Jun 25, 2021 47.54 47.96 46.97 47.19 898,218 +0.53(+1.14%)
Jun 24, 2021 46.93 46.98 46.23 46.66 821,667 +0.54(+1.17%)
Jun 23, 2021 45.27 47.33 45.24 46.12 1,036,175 +1.14(+2.53%)
Jun 22, 2021 43.65 45.75 43.23 44.98 1,331,791 +1.41(+3.24%)
Jun 21, 2021 42.87 44.17 42.67 43.57 1,136,968 +1.09(+2.57%)
Jun 18, 2021 43.78 44.03 42.42 42.48 2,721,874 -1.73(-3.91%)
Jun 17, 2021 45.75 45.99 43.75 44.21 1,779,808 -1.63(-3.56%)
Jun 16, 2021 46.78 47.02 45.60 45.84 1,071,091 -0.96(-2.05%)
Jun 15, 2021 47.20 47.26 45.39 46.80 1,415,296 -0.39(-0.83%)
Jun 14, 2021 48.14 48.35 47.08 47.19 577,791 -0.68(-1.42%)
Jun 11, 2021 47.73 48.10 47.32 47.87 645,725 +0.62(+1.31%)
Jun 10, 2021 47.63 48.08 46.97 47.25 1,539,409 -0.32(-0.67%)
Jun 09, 2021 46.87 47.75 46.26 47.57 1,054,753 +0.78(+1.67%)
Jun 08, 2021 45.67 47.18 44.92 46.79 929,626 +1.14(+2.50%)
Jun 07, 2021 45.80 46.50 45.40 45.65 874,422 -0.09(-0.20%)
Jun 04, 2021 45.25 45.75 44.53 45.74 762,791 +0.67(+1.49%)
Jun 03, 2021 45.49 46.00 44.59 45.07 1,449,064 -1.02(-2.21%)
Jun 02, 2021 44.59 46.50 44.25 46.09 1,889,473 +1.58(+3.55%)
Jun 01, 2021 44.70 45.59 44.17 44.51 1,096,435 +1.14(+2.63%)
May 28, 2021 43.24 43.94 42.51 43.37 1,716,437 +0.72(+1.69%)
May 27, 2021 42.31 43.85 42.30 42.65 1,626,816 +0.83(+1.98%)
May 26, 2021 41.50 42.00 40.58 41.82 1,347,605 +0.21(+0.50%)
May 25, 2021 42.49 43.10 41.38 41.61 1,507,264 -0.64(-1.51%)
May 24, 2021 43.14 43.18 41.51 42.25 1,186,366 +0.16(+0.38%)
May 21, 2021 42.20 43.03 41.71 42.09 2,414,895 +0.64(+1.54%)
May 20, 2021 43.44 44.40 40.53 41.45 3,848,302 -0.98(-2.31%)
May 19, 2021 44.68 45.09 41.85 42.43 3,414,756 -3.77(-8.16%)
May 18, 2021 46.80 47.52 45.54 46.20 2,283,968 -0.76(-1.62%)
May 17, 2021 50.44 50.44 46.42 46.96 4,114,915 -5.35(-10.23%)
May 14, 2021 51.15 52.46 50.92 52.31 1,508,416 +1.24(+2.43%)
May 13, 2021 51.68 52.74 50.92 51.07 961,920 -0.41(-0.80%)
May 12, 2021 53.04 53.35 51.47 51.48 860,654 -1.82(-3.41%)
May 11, 2021 52.78 53.87 52.30 53.30 1,312,342 -2.06(-3.72%)
May 10, 2021 55.57 57.00 55.16 55.36 1,641,642 +0.34(+0.62%)
May 07, 2021 53.26 55.12 52.55 55.02 1,193,654 +1.88(+3.54%)
May 06, 2021 53.74 53.86 51.66 53.14 1,459,376 -1.43(-2.62%)
May 05, 2021 54.09 54.71 53.17 54.57 1,084,850 +1.89(+3.59%)
May 04, 2021 52.41 52.78 51.28 52.68 823,646 +0.11(+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.