Skip to main content

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

40.44 -1.07 (-2.58%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 40.46 40.69 39.70 40.44 1,077,422 -1.07(-2.58%)
Oct 02, 2024 41.76 41.85 40.95 41.51 658,059 +0.09(+0.22%)
Oct 01, 2024 41.36 41.68 40.65 41.42 686,224 -0.26(-0.62%)
Sep 30, 2024 41.81 42.10 41.20 41.68 948,488 +0.00(+0.00%)
Sep 27, 2024 42.00 42.38 41.26 41.68 1,054,232 +0.43(+1.04%)
Sep 26, 2024 39.93 41.27 39.75 41.25 1,463,304 +2.80(+7.28%)
Sep 25, 2024 39.34 39.46 38.44 38.45 725,111 -0.78(-1.99%)
Sep 24, 2024 40.00 40.14 39.20 39.23 1,082,073 +1.35(+3.56%)
Sep 23, 2024 37.62 38.40 37.20 37.88 912,272 +0.99(+2.68%)
Sep 20, 2024 37.90 38.02 36.62 36.89 854,170 -1.32(-3.45%)
Sep 19, 2024 38.87 38.87 38.05 38.21 645,393 +0.58(+1.54%)
Sep 18, 2024 38.42 38.49 37.14 37.63 643,395 -0.79(-2.06%)
Sep 17, 2024 38.22 38.75 38.06 38.42 933,581 +0.25(+0.65%)
Sep 16, 2024 38.26 38.49 37.27 38.17 594,282 -0.06(-0.16%)
Sep 13, 2024 38.33 38.82 38.10 38.23 996,045 -0.03(-0.08%)
Sep 12, 2024 38.49 38.80 37.74 38.26 1,121,468 -0.11(-0.29%)
Sep 11, 2024 38.86 39.10 37.57 38.37 2,615,239 +3.49(+10.01%)
Sep 10, 2024 34.43 34.90 33.94 34.88 771,853 +0.29(+0.84%)
Sep 09, 2024 34.32 34.94 34.32 34.59 606,326 +0.28(+0.82%)
Sep 06, 2024 35.60 35.75 33.74 34.31 1,287,295 -1.51(-4.22%)
Sep 05, 2024 36.64 36.75 35.79 35.82 965,980 -0.63(-1.73%)
Sep 04, 2024 36.12 37.13 36.00 36.45 798,277 +0.08(+0.22%)
Sep 03, 2024 37.94 37.94 36.25 36.37 1,324,106 -2.43(-6.26%)
Aug 30, 2024 39.20 39.87 38.32 38.80 1,649,223 +0.01(+0.03%)
Aug 29, 2024 37.48 39.27 37.10 38.79 984,652 +1.59(+4.27%)
Aug 28, 2024 37.50 37.60 36.80 37.20 550,440 -0.37(-0.98%)
Aug 27, 2024 38.03 38.27 37.50 37.57 822,364 -0.67(-1.75%)
Aug 26, 2024 38.98 39.34 38.07 38.24 539,588 -0.40(-1.04%)
Aug 23, 2024 37.84 38.93 37.71 38.64 955,904 +1.13(+3.01%)
Aug 22, 2024 38.20 38.20 36.74 37.51 1,321,572 -0.94(-2.44%)
Aug 21, 2024 37.81 38.54 36.94 38.45 1,534,408 +1.18(+3.17%)
Aug 20, 2024 37.27 37.75 36.97 37.27 874,466 -0.26(-0.69%)
Aug 19, 2024 37.28 37.78 36.58 37.53 882,270 +0.44(+1.19%)
Aug 16, 2024 36.84 37.24 36.55 37.09 613,306 +0.12(+0.32%)
Aug 15, 2024 36.46 37.37 36.17 36.97 730,208 +1.31(+3.67%)
Aug 14, 2024 36.34 36.34 34.59 35.66 1,343,590 -0.73(-2.01%)
Aug 13, 2024 35.21 36.50 35.05 36.39 1,023,193 +1.34(+3.82%)
Aug 12, 2024 36.61 36.68 34.72 35.05 1,469,671 -1.53(-4.18%)
Aug 09, 2024 37.29 37.82 36.21 36.58 1,149,560 +0.60(+1.67%)
Aug 08, 2024 35.47 36.53 35.00 35.98 975,142 +1.22(+3.51%)
Aug 07, 2024 35.48 35.80 34.72 34.76 1,298,892 +0.43(+1.25%)
Aug 06, 2024 33.91 34.51 33.62 34.33 1,037,925 +0.45(+1.33%)
Aug 05, 2024 32.99 35.02 32.24 33.88 1,967,338 -1.33(-3.78%)
Aug 02, 2024 36.00 36.00 34.63 35.21 1,239,064 -1.42(-3.88%)
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.