Skip to main content

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

43.58 -0.81 (-1.82%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 46.14 46.40 44.15 44.39 1,001,354 -0.44(-0.98%)
Jun 11, 2024 45.01 45.21 44.24 44.83 577,599 -1.03(-2.25%)
Jun 10, 2024 45.22 45.90 44.81 45.86 547,356 +0.43(+0.95%)
Jun 07, 2024 46.24 46.83 45.23 45.43 835,242 -1.64(-3.48%)
Jun 06, 2024 46.36 47.10 46.11 47.07 619,748 +0.24(+0.51%)
Jun 05, 2024 45.81 46.95 45.28 46.83 794,237 +1.29(+2.83%)
Jun 04, 2024 45.55 45.99 45.24 45.54 731,108 -0.88(-1.90%)
Jun 03, 2024 47.60 47.60 46.14 46.42 592,468 -0.28(-0.60%)
May 31, 2024 47.19 48.21 46.06 46.70 1,126,029 -0.05(-0.11%)
May 30, 2024 46.99 47.32 46.41 46.75 982,755 -0.26(-0.55%)
May 29, 2024 48.62 48.90 46.97 47.01 940,543 -2.60(-5.24%)
May 28, 2024 49.70 50.73 49.13 49.61 1,159,806 +0.16(+0.32%)
May 24, 2024 48.59 49.72 48.17 49.45 1,397,105 +0.83(+1.71%)
May 23, 2024 47.62 50.39 47.15 48.62 1,860,029 +1.11(+2.34%)
May 22, 2024 46.70 47.73 46.46 47.51 1,138,927 +0.20(+0.42%)
May 21, 2024 48.36 48.97 47.15 47.31 565,480 -1.59(-3.25%)
May 20, 2024 47.85 48.92 47.38 48.90 700,793 +1.05(+2.19%)
May 17, 2024 47.91 48.66 47.54 47.85 740,650 -0.12(-0.25%)
May 16, 2024 48.04 48.49 47.20 47.97 878,965 -0.01(-0.02%)
May 15, 2024 50.01 50.01 47.92 47.98 1,142,935 -1.53(-3.09%)
May 14, 2024 48.49 49.68 48.40 49.51 1,106,729 +1.41(+2.93%)
May 13, 2024 47.20 48.20 46.71 48.10 726,050 +1.31(+2.80%)
May 10, 2024 48.66 48.66 46.38 46.79 1,139,457 -1.51(-3.13%)
May 09, 2024 47.90 49.45 47.50 48.30 1,364,910 +0.82(+1.73%)
May 08, 2024 47.02 47.74 46.46 47.48 1,198,010 -0.31(-0.65%)
May 07, 2024 47.40 48.62 47.28 47.79 806,728 +0.05(+0.10%)
May 06, 2024 48.22 48.35 47.40 47.74 625,505 +0.28(+0.59%)
May 03, 2024 47.64 48.24 47.37 47.46 839,256 +0.98(+2.10%)
May 02, 2024 46.38 46.98 45.34 46.48 727,114 +0.87(+1.90%)
May 01, 2024 45.60 46.92 44.62 45.62 684,845 +0.14(+0.31%)
Apr 30, 2024 45.62 46.08 44.83 45.48 1,623,461 -1.51(-3.22%)
Apr 29, 2024 45.58 47.23 45.49 46.99 1,511,522 +3.06(+6.96%)
Apr 26, 2024 43.61 44.44 43.43 43.93 863,345 +0.63(+1.45%)
Apr 25, 2024 43.05 43.42 41.93 43.31 1,218,037 +0.24(+0.55%)
Apr 24, 2024 43.81 44.60 42.54 43.07 2,568,232 -1.51(-3.39%)
Apr 23, 2024 43.25 45.06 43.17 44.58 1,261,668 +0.80(+1.82%)
Apr 22, 2024 44.39 44.77 42.60 43.79 1,246,330 -1.00(-2.22%)
Apr 19, 2024 45.09 45.64 44.63 44.78 1,470,710 -0.82(-1.79%)
Apr 18, 2024 45.81 46.32 45.38 45.60 1,149,957 -0.21(-0.46%)
Apr 17, 2024 45.78 46.84 45.61 45.81 1,112,533 +0.49(+1.08%)
Apr 16, 2024 45.70 46.23 45.31 45.32 831,509 -1.41(-3.02%)
Apr 15, 2024 47.92 48.50 45.97 46.73 788,439 -0.99(-2.07%)
Apr 12, 2024 50.60 50.88 47.69 47.72 995,538 -3.20(-6.29%)
Apr 11, 2024 51.06 51.66 50.15 50.92 909,962 +0.01(+0.02%)
Apr 10, 2024 49.92 51.25 49.55 50.91 1,212,164 -0.42(-0.81%)
Apr 09, 2024 49.95 51.52 49.95 51.33 1,050,930 +1.75(+3.53%)
Apr 08, 2024 48.75 50.42 47.86 49.58 1,364,622 +2.19(+4.62%)
Apr 05, 2024 47.12 48.21 46.89 47.39 786,183 -0.22(-0.46%)
Apr 04, 2024 49.90 50.22 47.29 47.61 1,196,262 -1.83(-3.70%)
Apr 03, 2024 48.23 49.55 48.14 49.44 1,050,281 +1.54(+3.22%)
Apr 02, 2024 47.56 48.38 47.41 47.90 818,873 -0.87(-1.78%)
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.