Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Sociedad Química y Minera de Chile S.A. (SQM)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

42.20

-1.07

(-2.47%)

As of 10:51AM EDT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	43.25	43.20	42.17	42.20	42.20	391,434
24 Apr 2024	44.01	44.81	42.74	43.27	43.27	2,556,300
23 Apr 2024	43.45	45.28	43.37	44.79	44.79	1,257,800
22 Apr 2024	44.60	44.98	42.80	43.99	43.99	1,241,300
19 Apr 2024	45.30	45.85	44.84	44.99	44.99	1,457,400
18 Apr 2024	46.02	46.54	45.59	45.81	45.81	1,144,500
17 Apr 2024	45.99	47.06	45.82	46.02	46.02	1,107,400
16 Apr 2024	45.91	46.45	45.52	45.53	45.53	827,800
15 Apr 2024	48.14	48.73	46.18	46.95	46.95	784,700
12 Apr 2024	50.84	51.12	47.92	47.94	47.94	990,800
11 Apr 2024	51.30	51.90	50.38	51.16	51.16	905,700
10 Apr 2024	50.15	51.49	49.78	51.15	51.15	1,206,800
09 Apr 2024	50.18	51.76	50.18	51.57	51.57	1,046,100
08 Apr 2024	48.98	50.66	48.08	49.81	49.81	1,358,200
05 Apr 2024	47.34	48.44	47.11	47.61	47.61	782,500
04 Apr 2024	50.13	50.45	47.51	47.83	47.83	1,190,800
03 Apr 2024	48.46	49.78	48.36	49.67	49.67	1,048,400
02 Apr 2024	47.78	48.60	47.63	48.12	48.12	815,100
01 Apr 2024	49.80	49.95	48.70	48.99	48.99	649,100
28 Mar 2024	49.10	49.66	48.22	49.16	49.16	844,300
27 Mar 2024	46.15	48.91	46.15	48.49	48.49	1,348,900
26 Mar 2024	46.36	47.11	45.86	45.86	45.86	960,600
25 Mar 2024	46.98	47.50	46.30	46.35	46.35	928,200
22 Mar 2024	48.71	49.06	47.77	47.97	47.97	878,100
21 Mar 2024	49.65	51.11	49.50	49.53	49.53	856,600
20 Mar 2024	47.83	51.23	47.75	50.51	50.51	1,034,500
19 Mar 2024	48.82	49.08	47.90	48.07	48.07	930,900
18 Mar 2024	51.65	51.65	50.00	50.17	50.17	1,008,900
15 Mar 2024	49.42	50.75	49.02	50.32	50.32	1,052,000
14 Mar 2024	49.03	49.58	48.26	49.03	49.03	1,127,600
13 Mar 2024	50.06	51.30	50.03	50.47	50.47	847,700
12 Mar 2024	49.75	50.40	48.99	49.92	49.92	1,583,600
11 Mar 2024	47.25	49.21	47.25	48.98	48.98	1,318,400
08 Mar 2024	47.97	48.08	46.00	46.03	46.03	976,500
07 Mar 2024	46.71	47.33	46.01	46.80	46.80	846,100
06 Mar 2024	46.14	47.33	45.01	46.43	46.43	1,779,700
05 Mar 2024	46.20	46.52	44.37	44.57	44.57	2,049,300
04 Mar 2024	50.61	50.61	47.85	48.13	48.13	1,900,500
01 Mar 2024	50.79	51.58	50.17	51.43	51.43	1,857,800
29 Feb 2024	47.66	51.55	47.55	49.72	49.72	3,305,300
28 Feb 2024	46.35	46.80	45.80	46.02	46.02	2,203,200
27 Feb 2024	44.66	46.04	44.66	45.65	45.65	2,473,800
26 Feb 2024	43.19	44.35	42.92	44.12	44.12	1,045,000
23 Feb 2024	43.12	44.48	42.86	43.67	43.67	1,780,400
22 Feb 2024	43.10	43.81	42.71	43.14	43.14	1,604,800
21 Feb 2024	42.60	43.73	42.35	42.92	42.92	1,483,500
20 Feb 2024	43.80	43.92	41.76	42.41	42.41	2,019,200
16 Feb 2024	42.38	43.80	42.07	43.37	43.37	1,806,500
15 Feb 2024	40.12	42.56	40.12	41.32	41.32	1,601,200
14 Feb 2024	40.70	41.28	40.27	40.40	40.40	951,500
13 Feb 2024	40.84	41.11	39.53	39.60	39.60	2,056,200
12 Feb 2024	40.19	42.70	40.18	41.75	41.75	1,635,300
09 Feb 2024	40.34	40.73	39.82	40.24	40.24	792,100
08 Feb 2024	40.59	40.64	39.74	40.45	40.45	1,182,000
07 Feb 2024	41.06	41.25	40.23	40.47	40.47	1,282,400
06 Feb 2024	40.00	40.98	39.90	40.52	40.52	2,007,700
05 Feb 2024	38.98	39.95	38.50	39.35	39.35	1,719,200
02 Feb 2024	41.20	41.33	40.07	40.64	40.64	1,996,300
01 Feb 2024	43.17	43.66	41.98	42.16	42.16	1,945,400
31 Jan 2024	43.79	44.15	42.07	42.07	42.07	3,182,200
30 Jan 2024	45.66	46.01	44.83	45.13	45.13	1,522,100
29 Jan 2024	46.50	46.57	45.52	46.02	46.02	1,952,700
26 Jan 2024	47.53	48.22	46.93	46.96	46.96	912,300
25 Jan 2024	48.51	48.86	46.53	47.28	47.28	1,600,700
24 Jan 2024	50.42	50.74	48.68	48.76	48.76	1,268,800
23 Jan 2024	48.83	49.44	48.09	48.42	48.42	1,412,200
22 Jan 2024	46.89	49.47	46.57	47.86	47.86	1,360,000
19 Jan 2024	48.06	48.35	46.57	47.88	47.88	1,667,100
18 Jan 2024	49.09	49.30	47.58	47.95	47.95	1,198,900
17 Jan 2024	48.05	49.01	47.24	48.62	48.62	1,730,900
16 Jan 2024	49.73	49.90	48.39	49.30	49.30	1,879,700
12 Jan 2024	49.99	50.95	48.31	48.65	48.65	1,510,400
11 Jan 2024	50.75	50.98	49.14	50.01	50.01	1,846,900
10 Jan 2024	51.49	52.42	49.52	50.40	50.40	3,127,800
09 Jan 2024	53.40	53.67	52.35	52.59	52.59	1,530,000
08 Jan 2024	53.80	54.30	53.51	54.06	54.06	1,201,800
05 Jan 2024	55.00	55.62	54.34	54.65	54.65	1,325,800
04 Jan 2024	57.44	57.44	55.09	55.20	55.20	1,697,900
03 Jan 2024	58.51	58.84	56.46	57.68	57.68	1,720,900
02 Jan 2024	59.30	60.45	58.35	59.44	59.44	1,132,500
29 Dec 2023	61.60	61.70	59.36	60.22	60.22	2,093,400
28 Dec 2023	64.09	64.62	61.84	61.91	61.91	2,388,600
27 Dec 2023	61.77	61.89	60.61	60.97	60.97	945,300
26 Dec 2023	61.20	61.53	60.29	61.29	61.29	793,500
22 Dec 2023	58.76	60.51	58.51	60.14	60.14	946,700
21 Dec 2023	58.48	58.78	57.61	58.51	58.51	1,191,600
20 Dec 2023	57.47	58.56	56.10	56.10	56.10	1,228,300
19 Dec 2023	59.19	59.80	57.71	57.98	57.98	1,417,800
18 Dec 2023	58.06	58.46	56.40	56.46	56.46	1,319,500
15 Dec 2023	56.62	57.87	56.04	57.23	57.23	2,578,600
14 Dec 2023	56.06	57.83	55.22	57.01	57.01	3,329,000
13 Dec 2023	50.92	54.60	50.66	54.43	54.43	2,731,500
12 Dec 2023	50.01	50.27	48.77	49.45	49.45	2,016,200
11 Dec 2023	50.15	50.44	49.32	50.25	50.25	2,169,000
08 Dec 2023	53.00	53.63	51.24	51.43	51.43	2,136,200
07 Dec 2023	51.10	52.88	50.86	52.00	52.00	2,067,700
06 Dec 2023	50.65	51.78	49.55	49.61	49.61	2,174,500
06 Dec 2023	0.503 Dividend
05 Dec 2023	49.00	49.71	48.86	48.99	48.49	1,874,200
04 Dec 2023	52.62	52.86	49.21	49.68	49.17	2,610,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,062.66+22.28(+0.28%)

FTSE 25019,587.44-131.93(-0.67%)

AIM752.57-2.12(-0.28%)

GBP/EUR1.1660+0.0016(+0.13%)

GBP/USD1.2498+0.0036(+0.29%)

Bitcoin GBP50,705.18-1,482.62(-2.84%)

Trending tickers

Sociedad Química y Minera de Chile S.A. (SQM)

FTSE 100
8,062.66
+22.28(+0.28%)

FTSE 250
19,587.44
-131.93(-0.67%)

AIM
752.57
-2.12(-0.28%)

GBP/EUR
1.1660
+0.0016(+0.13%)

GBP/USD
1.2498
+0.0036(+0.29%)

Bitcoin GBP
50,705.18
-1,482.62(-2.84%)