Skip to main content

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

38.56 +0.93 (+2.47%)
Streaming Delayed Price Updated: 11:59 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 44.15 44.15 43.00 43.26 1,366,043 -0.25(-0.58%)
Mar 30, 2021 41.71 43.63 41.47 43.51 1,620,060 +1.83(+4.40%)
Mar 29, 2021 42.59 42.86 41.59 41.67 942,490 -1.08(-2.54%)
Mar 26, 2021 43.50 44.16 41.86 42.76 589,653 -0.11(-0.25%)
Mar 25, 2021 41.56 43.36 41.26 42.86 1,508,127 +0.51(+1.21%)
Mar 24, 2021 42.83 43.30 42.23 42.35 832,424 -0.10(-0.23%)
Mar 23, 2021 43.95 43.95 42.09 42.45 906,171 -1.63(-3.70%)
Mar 22, 2021 44.88 44.99 43.52 44.08 844,459 -0.37(-0.84%)
Mar 19, 2021 44.01 44.90 43.26 44.45 1,251,817 +0.61(+1.39%)
Mar 18, 2021 45.34 45.97 43.47 43.84 990,834 -1.79(-3.91%)
Mar 17, 2021 44.40 45.87 44.18 45.63 610,201 +0.49(+1.08%)
Mar 16, 2021 46.87 47.50 44.52 45.14 1,075,448 -1.41(-3.03%)
Mar 15, 2021 46.69 47.11 46.23 46.55 903,083 +0.09(+0.19%)
Mar 12, 2021 46.51 46.75 45.24 46.46 973,062 -0.58(-1.23%)
Mar 11, 2021 45.52 47.35 45.52 47.04 2,338,923 +2.29(+5.12%)
Mar 10, 2021 44.03 44.99 43.38 44.75 1,474,475 +2.05(+4.81%)
Mar 09, 2021 41.34 43.15 41.16 42.69 1,117,675 +2.11(+5.20%)
Mar 08, 2021 41.24 41.58 40.57 40.58 1,148,232 -1.02(-2.45%)
Mar 05, 2021 42.23 42.82 36.84 41.60 2,605,590 +0.47(+1.15%)
Mar 04, 2021 43.81 44.05 40.96 41.13 3,634,453 -3.26(-7.34%)
Mar 03, 2021 45.51 45.66 44.29 44.39 1,174,567 -1.31(-2.87%)
Mar 02, 2021 45.12 46.36 44.99 45.70 1,052,421 +1.01(+2.26%)
Mar 01, 2021 44.75 46.02 44.61 44.69 1,053,097 +1.00(+2.29%)
Feb 26, 2021 44.45 44.50 43.10 43.69 1,481,494 -1.00(-2.24%)
Feb 25, 2021 46.39 46.93 44.49 44.69 1,689,199 -2.55(-5.40%)
Feb 24, 2021 46.35 47.55 46.19 47.24 1,389,563 +0.99(+2.15%)
Feb 23, 2021 46.31 46.52 44.02 46.25 3,963,793 -1.04(-2.19%)
Feb 22, 2021 45.11 47.79 45.03 47.28 2,362,055 +1.45(+3.17%)
Feb 19, 2021 44.01 46.14 43.84 45.83 1,695,958 +2.62(+6.07%)
Feb 18, 2021 44.31 44.56 42.83 43.21 1,504,561 -2.14(-4.71%)
Feb 17, 2021 46.14 46.22 44.21 45.34 1,580,935 -1.49(-3.18%)
Feb 16, 2021 47.84 49.29 46.74 46.83 2,235,633 +0.64(+1.39%)
Feb 12, 2021 45.18 46.78 44.58 46.19 1,935,942 +1.95(+4.40%)
Feb 11, 2021 44.03 44.34 43.12 44.24 921,744 +0.63(+1.44%)
Feb 10, 2021 44.33 44.50 43.16 43.61 1,000,646 -0.05(-0.11%)
Feb 09, 2021 44.86 45.06 43.32 43.66 1,613,478 -1.20(-2.67%)
Feb 08, 2021 43.51 45.67 43.06 44.86 2,034,489 +2.10(+4.92%)
Feb 05, 2021 42.42 42.83 41.85 42.76 1,174,398 +1.30(+3.15%)
Feb 04, 2021 42.56 42.61 40.43 41.45 2,378,377 -1.23(-2.88%)
Feb 03, 2021 43.52 44.09 42.42 42.68 943,648 -0.71(-1.63%)
Feb 02, 2021 42.15 44.02 41.98 43.39 1,419,669 +0.99(+2.33%)
Feb 01, 2021 42.33 43.03 41.34 42.41 1,204,490 +0.89(+2.14%)
Jan 29, 2021 43.38 44.00 41.19 41.52 1,658,047 -2.12(-4.86%)
Jan 28, 2021 43.04 44.26 42.79 43.64 1,503,268 +0.42(+0.96%)
Jan 27, 2021 43.61 43.93 41.85 43.22 1,959,317 -1.42(-3.18%)
Jan 26, 2021 45.90 46.07 44.21 44.64 1,413,782 -1.11(-2.42%)
Jan 25, 2021 46.26 46.46 43.84 45.75 1,619,390 -0.51(-1.11%)
Jan 22, 2021 45.81 46.56 45.33 46.26 1,112,194 -0.34(-0.73%)
Jan 21, 2021 47.36 47.55 46.22 46.60 1,202,311 -0.65(-1.38%)
Jan 20, 2021 47.95 49.51 47.07 47.26 1,988,174 -0.10(-0.21%)
Jan 19, 2021 46.34 47.60 46.08 47.35 1,613,029 +1.30(+2.83%)
Jan 15, 2021 46.37 46.98 45.46 46.05 1,242,737 -1.11(-2.35%)
Jan 14, 2021 47.68 47.75 46.69 47.16 1,324,756 -0.83(-1.73%)
Jan 13, 2021 48.83 48.85 47.40 47.99 1,722,179 -0.96(-1.96%)
Jan 12, 2021 47.07 49.03 46.21 48.95 1,953,137 +2.23(+4.76%)
Jan 11, 2021 45.11 47.35 44.44 46.73 2,057,550 +0.19(+0.40%)
Jan 08, 2021 48.27 48.50 46.11 46.54 2,322,419 -1.92(-3.95%)
Jan 07, 2021 48.97 49.31 46.92 48.45 2,367,316 +1.68(+3.59%)
Jan 06, 2021 46.08 48.72 45.72 46.78 4,141,240 +1.94(+4.33%)
Jan 05, 2021 41.68 45.11 41.68 44.84 2,993,368 +3.19(+7.65%)
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.