Skip to main content

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

49.21 +0.72 (+1.48%)
Streaming Delayed Price Updated: 12:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 43.70 44.32 41.50 41.82 1,645,915 -2.13(-4.86%)
Jan 28, 2021 43.36 44.58 43.11 43.96 1,492,269 +0.42(+0.96%)
Jan 27, 2021 43.94 44.26 42.16 43.54 1,944,981 -1.43(-3.18%)
Jan 26, 2021 46.24 46.41 44.53 44.97 1,403,438 -1.12(-2.42%)
Jan 25, 2021 46.60 46.80 44.16 46.09 1,607,542 -0.52(-1.11%)
Jan 22, 2021 46.14 46.91 45.66 46.60 1,104,056 -0.34(-0.73%)
Jan 21, 2021 47.71 47.90 46.56 46.95 1,193,514 -0.66(-1.38%)
Jan 20, 2021 48.30 49.87 47.42 47.61 1,973,627 -0.10(-0.21%)
Jan 19, 2021 46.68 47.95 46.42 47.70 1,601,227 +1.31(+2.83%)
Jan 15, 2021 46.71 47.33 45.79 46.39 1,233,645 -1.12(-2.35%)
Jan 14, 2021 48.03 48.11 47.04 47.51 1,315,063 -0.84(-1.73%)
Jan 13, 2021 49.19 49.21 47.74 48.34 1,709,578 -0.97(-1.96%)
Jan 12, 2021 47.42 49.39 46.55 49.31 1,938,847 +2.24(+4.76%)
Jan 11, 2021 45.45 47.70 44.76 47.07 2,042,495 +0.19(+0.40%)
Jan 08, 2021 48.62 48.85 46.45 46.88 2,305,426 -1.93(-3.95%)
Jan 07, 2021 49.33 49.67 47.27 48.81 2,349,995 +1.69(+3.59%)
Jan 06, 2021 46.41 49.08 46.05 47.12 4,110,940 +1.95(+4.33%)
Jan 05, 2021 41.99 45.44 41.99 45.17 2,971,467 +3.21(+7.65%)
Jan 04, 2021 41.41 43.31 40.92 41.96 2,089,371 +1.65(+4.09%)
Dec 31, 2020 40.31 40.31 40.31 1,457,694 -0.10(-0.24%)
Dec 30, 2020 39.98 40.92 39.98 40.40 1,457,694 +0.77(+1.95%)
Dec 29, 2020 40.79 40.95 38.94 39.63 1,165,326 -0.76(-1.89%)
Dec 28, 2020 39.90 40.85 39.88 40.40 1,257,712 +1.08(+2.76%)
Dec 24, 2020 38.64 40.00 38.29 39.31 1,047,179 -1.34(-3.29%)
Dec 23, 2020 41.19 41.78 40.34 40.65 1,335,077 -0.19(-0.46%)
Dec 22, 2020 39.87 41.28 39.66 40.84 2,015,209 +1.69(+4.32%)
Dec 21, 2020 37.91 39.17 37.38 39.15 1,113,923 +0.35(+0.91%)
Dec 18, 2020 39.14 39.21 38.47 38.80 823,566 -0.29(-0.74%)
Dec 17, 2020 38.90 39.46 38.21 39.08 1,378,748 +0.66(+1.71%)
Dec 16, 2020 38.69 38.70 37.83 38.43 1,233,797 +0.04(+0.11%)
Dec 15, 2020 37.77 38.75 37.04 38.38 1,226,455 +0.85(+2.28%)
Dec 14, 2020 38.76 39.11 37.38 37.53 661,524 -0.40(-1.06%)
Dec 11, 2020 38.59 38.89 37.47 37.93 827,342 -0.74(-1.91%)
Dec 10, 2020 38.25 39.21 38.11 38.67 839,883 +0.11(+0.28%)
Dec 09, 2020 39.66 39.96 37.82 38.57 1,278,757 -0.70(-1.78%)
Dec 08, 2020 38.63 39.59 38.43 39.26 956,682 +0.55(+1.42%)
Dec 07, 2020 38.84 38.90 38.14 38.71 877,358 -0.13(-0.34%)
Dec 04, 2020 37.73 39.23 37.64 38.84 1,351,784 +1.82(+4.92%)
Dec 03, 2020 37.71 37.92 36.78 37.02 1,172,139 -0.67(-1.79%)
Dec 02, 2020 38.43 38.55 37.65 37.70 1,224,441 -0.71(-1.86%)
Dec 01, 2020 39.41 39.62 38.15 38.41 851,299 -0.24(-0.62%)
Nov 30, 2020 39.48 39.62 38.48 38.65 1,518,708 -0.89(-2.24%)
Nov 27, 2020 39.25 39.93 39.06 39.53 982,507 -0.16(-0.39%)
Nov 25, 2020 38.93 39.90 38.76 39.69 1,339,605 +0.20(+0.50%)
Nov 24, 2020 39.33 39.74 38.72 39.49 1,475,084 +0.65(+1.67%)
Nov 23, 2020 37.37 39.01 37.28 38.84 2,549,299 +1.81(+4.90%)
Nov 20, 2020 36.75 37.29 36.54 37.03 1,212,818 +0.37(+1.01%)
Nov 19, 2020 36.41 38.08 35.81 36.66 2,004,974 -0.57(-1.52%)
Nov 18, 2020 37.52 38.09 37.18 37.23 1,906,147 -0.04(-0.11%)
Nov 17, 2020 36.53 37.36 36.35 37.27 1,607,203 -0.16(-0.44%)
Nov 16, 2020 36.21 37.51 36.06 37.43 1,697,659 +1.62(+4.52%)
Nov 13, 2020 34.80 35.82 34.30 35.81 1,041,211 +1.21(+3.49%)
Nov 12, 2020 34.12 34.80 34.02 34.61 1,626,527 +0.07(+0.19%)
Nov 11, 2020 34.59 34.67 34.29 34.54 1,269,302 -0.09(-0.26%)
Nov 10, 2020 33.75 35.02 33.24 34.63 1,029,188 +0.29(+0.84%)
Nov 09, 2020 35.32 35.55 34.07 34.35 1,578,075 +0.53(+1.55%)
Nov 06, 2020 33.66 34.35 33.21 33.82 1,878,662 +0.17(+0.51%)
Nov 05, 2020 31.32 33.70 31.31 33.65 2,247,892 +3.10(+10.16%)
Nov 04, 2020 30.79 31.00 29.58 30.54 2,015,617 -0.66(-2.11%)
Nov 03, 2020 31.74 31.81 30.60 31.20 1,041,120 +0.07(+0.24%)
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.