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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	43.97	46.29		46.23	1,435,728	+2.53(+5.78%)
Jan 28, 2022	43.81	43.98	42.51	43.70	1,251,520	-0.33(-0.76%)
Jan 27, 2022	45.48	46.06	43.72	44.03	1,272,692	-0.44(-0.98%)
Jan 26, 2022	46.89	47.16	44.21	44.47	1,400,835	-1.20(-2.62%)
Jan 25, 2022	45.38	46.07	44.32	45.66	1,628,930	+0.17(+0.38%)
Jan 24, 2022	45.61	46.07	43.24	45.49	3,109,375	-1.13(-2.42%)
Jan 21, 2022	47.81	48.56	46.21	46.62	2,290,232	-1.16(-2.43%)
Jan 20, 2022	49.27	49.85	47.54	47.78	1,410,431	-1.28(-2.61%)
Jan 19, 2022	48.93	50.32	48.72	49.06	1,690,698	+0.89(+1.84%)
Jan 18, 2022	47.49	49.51	46.87	48.17	1,433,518	-0.10(-0.21%)
Jan 14, 2022				48.28	0	+0.85(+1.80%)
Jan 13, 2022	48.12	48.78	47.28	47.42	2,030,432	-0.07(-0.14%)
Jan 12, 2022	45.67	47.79	45.67	47.49	3,225,092	+3.21(+7.25%)
Jan 11, 2022	41.99	44.53	41.96	44.28	2,185,623	+3.00(+7.26%)
Jan 10, 2022	42.22	42.52	40.82	41.29	1,761,000	-1.37(-3.20%)
Jan 07, 2022	42.49	43.41	42.04	42.65	1,629,538	+0.77(+1.83%)
Jan 06, 2022	40.89	42.24	39.87	41.88	2,107,438	+1.20(+2.94%)
Jan 05, 2022	42.47	42.51	40.35	40.69	1,386,520	-1.23(-2.93%)
Jan 04, 2022	43.27	44.05	41.11	41.92	2,220,883	-1.39(-3.21%)
Jan 03, 2022	43.68	44.06	43.11	43.31	727,073	+0.26(+0.59%)
Dec 31, 2021	43.19	43.73	42.73	43.05	639,998	+0.03(+0.07%)
Dec 30, 2021	42.16	43.54	42.16	43.02	996,474	+0.47(+1.11%)
Dec 29, 2021	42.37	42.83	42.03	42.55	621,826	-0.04(-0.10%)
Dec 28, 2021	42.66	43.39	42.37	42.59	2,296,140	-0.02(-0.06%)
Dec 27, 2021	44.02	44.02	41.73	42.61	1,494,745	+0.98(+2.35%)
Dec 23, 2021	41.36	42.22	40.29	41.63	1,402,438	+0.60(+1.46%)
Dec 22, 2021	40.82	41.56	40.53	41.04	1,190,642	+0.22(+0.53%)
Dec 21, 2021	40.55	41.36	39.03	40.82	3,284,957	+1.47(+3.74%)
Dec 20, 2021	42.75	43.05	38.31	39.35	9,839,890	-7.08(-15.26%)
Dec 17, 2021	46.58	47.13	45.43	46.43	1,834,023	-0.41(-0.87%)
Dec 16, 2021	46.50	48.17	46.25	46.84	2,365,679	+0.95(+2.06%)
Dec 15, 2021	43.92	46.13	43.20	45.89	2,305,208	+0.92(+2.05%)
Dec 14, 2021	45.41	45.69	44.61	44.97	2,442,445	-1.31(-2.84%)
Dec 13, 2021	47.58	47.85	46.19	46.28	1,066,747	-1.48(-3.10%)
Dec 10, 2021	48.07	48.66	47.58	47.76	1,151,611	+0.12(+0.26%)
Dec 09, 2021	48.44	49.13	47.40	47.64	1,130,915	-1.19(-2.43%)
Dec 08, 2021	48.18	49.41	48.06	48.83	861,582	+0.44(+0.91%)
Dec 07, 2021	47.69	48.94	47.68	48.39	1,383,264	+1.56(+3.33%)
Dec 06, 2021	47.67	47.80	46.23	46.82	1,495,873	-0.99(-2.07%)
Dec 03, 2021	50.16	50.38	47.28	47.81	2,487,398	-2.23(-4.45%)
Dec 02, 2021	50.67	51.43	49.55	50.04	1,259,560	-0.43(-0.86%)
Dec 01, 2021	52.90	53.88	50.37	50.47	1,405,597	-1.24(-2.39%)
Nov 30, 2021	52.81	52.93	50.99	51.71	1,774,483	-1.48(-2.78%)
Nov 29, 2021	53.51	54.27	52.70	53.19	1,720,619	-0.36(-0.67%)
Nov 26, 2021	51.57	53.54	51.34	53.54	984,019	-1.00(-1.84%)
Nov 24, 2021	54.66	54.80	53.65	54.55	1,467,071	-0.76(-1.37%)
Nov 23, 2021	55.81	56.80	54.67	55.30	1,789,333	-0.44(-0.79%)
Nov 22, 2021	58.14	59.38	55.73	55.74	3,610,730	+3.70(+7.10%)
Nov 19, 2021	52.47	53.45	51.70	52.05	1,771,197	-0.29(-0.56%)
Nov 18, 2021	53.24	52.46	51.94	52.34	2,615,270	-0.91(-1.70%)
Nov 17, 2021	53.78	54.43	52.69	53.24	1,745,256	+0.16(+0.30%)
Nov 16, 2021	53.98	53.98	52.41	53.09	1,314,236	-1.28(-2.35%)
Nov 15, 2021	54.96	55.19	53.61	54.37	1,332,293	-0.46(-0.83%)
Nov 12, 2021	54.73	56.04	54.34	54.82	1,074,968	-0.04(-0.08%)
Nov 11, 2021	54.13	55.39	53.82	54.86	763,752	+1.45(+2.72%)
Nov 10, 2021	54.15			53.41	1,191,749	-1.21(-2.22%)
Nov 09, 2021	55.12	55.54	53.35	54.62	1,436,171	-0.48(-0.87%)
Nov 08, 2021	54.30	55.54	54.23	55.11	1,592,514	+1.40(+2.61%)
Nov 05, 2021	54.55	54.67	53.05	53.70	1,998,247	-1.30(-2.36%)
Nov 04, 2021	52.53	55.10	52.28	55.00	5,136,710	+4.12(+8.10%)
Nov 03, 2021	50.66	51.12	49.90	50.88	3,522,594	+0.02(+0.03%)
Nov 02, 2021	47.17	50.90	46.92	50.86	4,973,269	+3.62(+7.67%)