Skip to main content

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

56.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 25, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2023 56.24 56.49 56.17 56.38 1,380,736 -0.40(-0.70%)
Sep 22, 2023 58.64 59.31 56.69 56.78 1,124,259 -0.73(-1.27%)
Sep 21, 2023 58.45 58.62 57.40 57.51 1,190,296 -1.29(-2.19%)
Sep 20, 2023 60.53 61.10 58.63 58.80 1,139,402 -1.17(-1.95%)
Sep 19, 2023 60.12 60.52 59.29 59.97 749,915 -0.08(-0.13%)
Sep 18, 2023 61.00 61.41 59.50 60.05 975,904 -1.40(-2.28%)
Sep 15, 2023 61.48 62.58 61.05 61.45 2,031,269 +0.42(+0.69%)
Sep 14, 2023 60.57 61.26 60.41 61.03 1,044,334 +1.30(+2.18%)
Sep 13, 2023 58.80 60.54 58.72 59.73 1,563,625 +1.58(+2.72%)
Sep 12, 2023 59.75 59.86 58.05 58.15 854,518 -1.44(-2.42%)
Sep 11, 2023 59.90 60.22 59.44 59.59 1,103,141 +0.30(+0.51%)
Sep 08, 2023 61.00 61.21 59.12 59.29 1,214,674 -1.60(-2.63%)
Sep 07, 2023 61.59 62.17 60.55 60.89 1,000,585 -1.29(-2.07%)
Sep 06, 2023 62.69 63.40 61.72 62.18 1,512,624 -0.96(-1.52%)
Sep 05, 2023 62.96 63.67 62.74 63.14 1,361,238 -0.06(-0.09%)
Sep 01, 2023 63.09 64.48 62.59 63.20 1,609,987 +0.61(+0.97%)
Aug 31, 2023 62.26 62.84 61.87 62.59 3,980,228 +0.22(+0.35%)
Aug 30, 2023 63.02 63.47 62.30 62.37 1,379,908 -0.63(-1.00%)
Aug 29, 2023 61.64 63.48 61.60 63.00 2,061,657 +1.28(+2.07%)
Aug 28, 2023 63.18 64.07 61.48 61.72 1,426,069 -1.84(-2.89%)
Aug 25, 2023 65.35 65.60 63.23 63.56 1,615,515 -1.60(-2.46%)
Aug 24, 2023 66.21 66.45 65.10 65.16 1,152,113 -0.90(-1.36%)
Aug 23, 2023 64.99 66.27 64.39 66.06 1,409,243 +0.97(+1.49%)
Aug 22, 2023 65.63 65.95 65.09 65.09 1,399,963 +0.15(+0.23%)
Aug 21, 2023 64.62 65.98 64.61 64.94 1,633,139 +1.49(+2.35%)
Aug 18, 2023 62.99 63.78 62.50 63.45 1,365,621 -0.23(-0.36%)
Aug 17, 2023 63.75 65.78 62.68 63.68 2,403,102 -1.01(-1.56%)
Aug 16, 2023 64.41 65.87 64.32 64.69 1,221,273 -0.51(-0.78%)
Aug 15, 2023 65.46 65.69 64.65 65.20 1,129,420 -1.03(-1.56%)
Aug 14, 2023 66.10 66.66 64.85 66.23 1,128,820 -1.16(-1.72%)
Aug 11, 2023 68.37 68.47 67.30 67.39 953,941 -1.42(-2.06%)
Aug 10, 2023 70.90 70.90 68.78 68.81 829,121 -0.86(-1.23%)
Aug 09, 2023 69.87 70.20 68.93 69.67 781,436 -0.10(-0.14%)
Aug 08, 2023 68.84 69.97 67.93 69.77 977,382 -0.13(-0.19%)
Aug 07, 2023 70.67 70.99 69.65 69.90 815,032 -1.15(-1.62%)
Aug 04, 2023 70.70 72.94 70.50 71.05 1,028,542 +0.74(+1.05%)
Aug 03, 2023 72.48 72.48 70.01 70.31 1,228,994 -0.20(-0.28%)
Aug 02, 2023 70.81 71.51 69.83 70.51 1,392,939 -1.56(-2.16%)
Aug 01, 2023 73.48 73.50 71.46 72.07 1,364,005 -1.62(-2.20%)
Jul 31, 2023 74.57 75.12 73.35 73.69 1,959,165 -0.92(-1.23%)
Jul 28, 2023 73.12 74.77 72.47 74.61 933,415 +2.60(+3.61%)
Jul 27, 2023 74.76 74.99 71.95 72.01 1,266,848 -2.52(-3.38%)
Jul 26, 2023 75.53 75.87 74.45 74.53 735,613 -0.51(-0.68%)
Jul 25, 2023 74.00 75.77 73.96 75.04 1,263,450 +2.83(+3.92%)
Jul 24, 2023 73.50 73.50 71.23 72.21 1,921,511 -2.27(-3.05%)
Jul 21, 2023 76.90 77.08 74.23 74.48 1,998,973 -3.61(-4.62%)
Jul 20, 2023 79.47 79.78 76.76 78.09 1,351,198 -1.72(-2.16%)
Jul 19, 2023 79.47 80.06 78.16 79.81 1,159,984 +0.41(+0.52%)
Jul 18, 2023 79.00 80.07 78.40 79.40 830,034 +0.40(+0.51%)
Jul 17, 2023 77.78 79.17 76.62 79.00 1,099,291 +0.82(+1.05%)
Jul 14, 2023 78.15 79.18 77.16 78.18 1,250,805 -0.25(-0.32%)
Jul 13, 2023 80.50 80.70 78.41 78.43 1,094,808 -0.97(-1.22%)
Jul 12, 2023 79.52 80.71 79.02 79.40 1,427,022 +0.73(+0.93%)
Jul 11, 2023 79.22 79.54 77.76 78.66 999,682 +0.06(+0.08%)
Jul 10, 2023 77.90 78.86 77.17 78.61 1,208,140 +0.13(+0.16%)
Jul 07, 2023 73.80 78.54 73.78 78.48 2,057,177 +4.68(+6.35%)
Jul 06, 2023 74.07 74.28 71.84 73.79 1,838,075 -1.74(-2.31%)
Jul 05, 2023 75.10 76.99 74.78 75.54 1,648,598 -0.29(-0.38%)
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.