Skip to main content

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

49.45 +0.83 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 48.59 49.72 48.17 49.45 1,397,103 +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%)
Apr 01, 2024 49.57 49.71 48.47 48.76 652,208 -0.17(-0.35%)
Mar 28, 2024 48.87 49.43 48.00 48.93 848,222 +0.67(+1.38%)
Mar 27, 2024 45.94 48.68 45.94 48.26 1,355,180 +2.62(+5.73%)
Mar 26, 2024 46.14 46.89 45.65 45.65 964,824 -0.49(-1.06%)
Mar 25, 2024 46.76 47.28 46.08 46.13 931,917 -1.61(-3.38%)
Mar 22, 2024 48.48 48.83 47.58 47.75 882,223 -1.55(-3.15%)
Mar 21, 2024 49.42 50.87 49.27 49.30 860,614 -0.98(-1.94%)
Mar 20, 2024 47.61 50.99 47.53 50.28 1,039,376 +2.43(+5.08%)
Mar 19, 2024 48.59 48.85 47.67 47.85 934,935 -2.09(-4.19%)
Mar 18, 2024 51.41 51.41 49.77 49.94 1,013,483 -0.15(-0.30%)
Mar 15, 2024 49.19 50.51 48.79 50.09 1,056,955 +1.28(+2.63%)
Mar 14, 2024 48.80 49.35 48.04 48.80 1,132,847 -1.43(-2.85%)
Mar 13, 2024 49.83 51.06 49.80 50.24 850,255 +0.55(+1.10%)
Mar 12, 2024 49.52 50.17 48.76 49.69 1,590,894 +0.94(+1.92%)
Mar 11, 2024 47.03 48.98 47.03 48.75 1,328,485 +2.94(+6.41%)
Mar 08, 2024 47.75 47.86 45.79 45.82 981,099 -0.77(-1.65%)
Mar 07, 2024 46.49 47.11 45.80 46.58 849,142 +0.37(+0.80%)
Mar 06, 2024 45.93 47.11 44.80 46.21 1,788,010 +1.85(+4.17%)
Mar 05, 2024 45.99 46.30 44.16 44.36 2,054,550 -3.54(-7.40%)
Mar 04, 2024 50.37 50.37 47.63 47.91 1,906,701 -3.28(-6.42%)
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.