UK markets open in 5 hours 4 minutes

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

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
53.68+1.85 (+3.57%)
At close: 4:00PM EDT

53.75 +0.07 (0.13%)
After hours: 7:24PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Apr 202151.6653.6951.4753.6853.681,808,794
13 Apr 202152.3152.4051.3351.8351.831,752,100
12 Apr 202153.5553.5552.1652.5152.511,115,800
09 Apr 202153.2753.5653.0653.5453.54553,300
08 Apr 202152.7753.5552.6253.5053.50746,200
07 Apr 202154.0054.0052.2852.7552.751,081,800
06 Apr 202154.0754.4653.5153.8453.84826,300
05 Apr 202155.2555.3653.6153.8253.82478,300
01 Apr 202153.9054.6753.5954.2854.28883,900
31 Mar 202154.1754.1752.7653.0753.071,113,400
30 Mar 202151.1853.5350.8853.3853.381,320,700
29 Mar 202152.2552.5951.0351.1351.13768,200
26 Mar 202153.3754.1851.3652.4652.46480,600
25 Mar 202150.9953.2050.6252.5952.591,229,200
24 Mar 202152.5553.1351.8151.9651.96678,500
23 Mar 202153.9253.9251.6452.0852.08739,100
22 Mar 202155.0655.2053.4054.0854.08688,300
19 Mar 202154.0055.0953.0854.5454.54996,600
18 Mar 202155.6356.4053.3353.7953.79807,600
17 Mar 202154.4756.2854.2155.9855.98496,700
16 Mar 202157.5058.2854.6255.3855.38875,900
15 Mar 202157.2957.8056.7257.1157.11736,100
12 Mar 202157.0657.3655.5057.0057.00793,100
11 Mar 202155.8558.0955.8557.7157.711,906,400
10 Mar 202154.4255.2053.2254.9054.901,199,500
09 Mar 202150.7252.9450.5052.3852.38910,800
08 Mar 202150.6051.0149.7749.7949.79935,900
05 Mar 202151.8152.5445.2051.0451.042,123,800
04 Mar 202153.7554.0450.2550.4650.462,961,900
03 Mar 202155.8456.0254.3454.4654.46957,300
02 Mar 202155.3656.8855.2056.0756.07857,600
01 Mar 202154.9156.4654.7354.8354.83858,300
26 Feb 202154.5454.6052.8853.6053.601,207,500
25 Feb 202156.9257.5854.5854.8354.831,378,800
24 Feb 202156.8758.3456.6757.9657.961,133,100
23 Feb 202156.8257.0854.0156.7456.743,231,500
22 Feb 202155.3558.6355.2558.0158.011,925,600
19 Feb 202154.0056.6153.7956.2356.231,382,300
18 Feb 202154.3654.6752.5553.0153.011,226,300
17 Feb 202156.6156.7154.2455.6355.631,288,400
16 Feb 202158.7060.4757.3557.4657.461,824,000
12 Feb 202155.4357.3954.7056.6756.671,576,300
11 Feb 202154.0254.4052.9054.2854.28751,300
10 Feb 202154.3954.6052.9553.5153.51815,600
09 Feb 202155.0455.2953.1553.5753.571,315,100
08 Feb 202153.3856.0352.8355.0455.041,660,600
05 Feb 202152.0452.5551.3552.4652.46957,200
04 Feb 202152.2252.2849.6050.8650.861,938,500
03 Feb 202153.3954.0952.0452.3752.37769,100
02 Feb 202151.7254.0151.5053.2453.241,157,000
01 Feb 202151.9352.7950.7252.0352.03981,700
29 Jan 202153.2253.9850.5450.9450.941,351,300
28 Jan 202152.8154.3052.5053.5453.541,243,200
27 Jan 202153.5153.9051.3553.0353.031,597,000
26 Jan 202156.3256.5254.2454.7754.771,152,300
25 Jan 202156.7657.0053.7956.1356.131,319,900
22 Jan 202156.2057.1355.6156.7656.76906,500
21 Jan 202158.1158.3456.7157.1857.18980,000
20 Jan 202158.8360.7457.7557.9857.981,620,500
19 Jan 202156.8558.4056.5458.1058.101,315,100
15 Jan 202156.8957.6455.7856.5056.501,012,600
14 Jan 202158.5058.5957.2957.8657.861,087,300
13 Jan 202159.9159.9458.1558.8858.881,406,000
12 Jan 202157.7560.1556.6960.0660.061,592,200
11 Jan 202155.3558.0954.5257.3357.331,677,000
08 Jan 202159.2259.5056.5757.1057.101,892,900
07 Jan 202160.0860.5057.5759.4559.451,931,000
06 Jan 202156.5359.7856.0957.3957.393,378,100
05 Jan 202151.1455.3451.1455.0155.012,441,200
04 Jan 202150.4452.7549.8451.1051.101,715,400
31 Dec 202049.8250.0048.7049.0949.09510,100
30 Dec 202048.6949.8448.6949.2149.211,196,900
29 Dec 202049.6849.8847.4348.2748.27956,800
28 Dec 202048.6049.7548.5749.2049.201,032,700
24 Dec 202047.0648.7246.6347.8847.88859,800
23 Dec 202050.1750.8949.1349.5149.511,096,700
22 Dec 202048.5650.2848.3049.7449.741,654,500
21 Dec 202046.1747.7145.5347.6847.68914,600
18 Dec 202047.6747.7646.8547.2547.25676,200
17 Dec 202047.3848.0646.5447.6047.601,132,000
16 Dec 202047.1247.1346.0746.8046.801,013,000
15 Dec 202046.0047.2045.1146.7546.751,007,000
14 Dec 202047.2147.6345.5345.7145.71543,200
11 Dec 202047.0047.3745.6446.2046.20679,400
10 Dec 202046.5947.7546.4147.1047.10689,600
09 Dec 202048.3048.6746.0646.9746.971,049,900
08 Dec 202047.0548.2246.8047.8247.82785,500
07 Dec 202047.3147.3846.4647.1547.15720,400
04 Dec 202045.9547.7845.8447.3147.311,109,900
03 Dec 202045.9346.1944.8045.0945.09962,400
02 Dec 202046.8046.9545.8545.9145.911,005,300
01 Dec 202048.0048.2546.4646.7846.78699,000
30 Nov 202048.0948.2546.8747.0747.071,248,500
27 Nov 202047.8048.6347.5748.1548.15806,700
25 Nov 202047.4248.5947.2148.3448.341,099,900
24 Nov 202047.9048.4047.1648.1048.101,213,200
23 Nov 202045.5147.5145.4147.3147.312,091,600
20 Nov 202044.7645.4244.5045.1045.10995,800
19 Nov 202044.3546.3843.6144.6544.651,646,200
18 Nov 202045.7046.3945.2845.3445.341,565,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...