Sociedad Química y Minera de Chile S.A. (SQM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 38.63 | 38.90 | 37.77 | 38.33 | 38.33 | 769,300 |
| 25 July 2024 | 37.72 | 38.50 | 37.24 | 37.45 | 37.45 | 928,600 |
| 24 July 2024 | 38.50 | 38.76 | 37.31 | 37.81 | 37.81 | 1,619,300 |
| 23 July 2024 | 39.00 | 39.45 | 38.57 | 38.73 | 38.73 | 703,200 |
| 22 July 2024 | 40.29 | 40.29 | 39.06 | 39.73 | 39.73 | 750,000 |
| 19 July 2024 | 39.50 | 39.89 | 38.67 | 39.65 | 39.65 | 994,600 |
| 18 July 2024 | 40.96 | 41.65 | 39.42 | 39.64 | 39.64 | 1,533,600 |
| 17 July 2024 | 42.00 | 42.28 | 40.04 | 40.94 | 40.94 | 1,473,100 |
| 16 July 2024 | 41.85 | 42.65 | 41.18 | 42.62 | 42.62 | 703,700 |
| 15 July 2024 | 41.60 | 42.78 | 41.22 | 41.71 | 41.71 | 744,900 |
| 12 July 2024 | 42.56 | 42.88 | 42.18 | 42.82 | 42.82 | 770,000 |
| 11 July 2024 | 42.81 | 42.84 | 41.57 | 42.56 | 42.56 | 1,181,400 |
| 10 July 2024 | 40.32 | 42.16 | 40.32 | 41.62 | 41.62 | 950,800 |
| 09 July 2024 | 41.50 | 41.64 | 40.16 | 40.23 | 40.23 | 1,203,300 |
| 08 July 2024 | 41.41 | 41.90 | 41.26 | 41.50 | 41.50 | 484,800 |
| 05 July 2024 | 42.21 | 42.45 | 41.23 | 41.39 | 41.39 | 649,700 |
| 03 July 2024 | 41.17 | 42.79 | 40.93 | 42.25 | 42.25 | 695,400 |
| 02 July 2024 | 41.02 | 41.50 | 40.11 | 40.55 | 40.55 | 758,600 |
| 01 July 2024 | 40.75 | 41.50 | 40.14 | 40.37 | 40.37 | 789,300 |
| 28 June 2024 | 41.53 | 41.53 | 40.56 | 40.75 | 40.75 | 1,554,900 |
| 27 June 2024 | 42.37 | 42.37 | 41.03 | 41.48 | 41.48 | 929,600 |
| 26 June 2024 | 41.00 | 42.82 | 41.00 | 42.77 | 42.77 | 1,288,300 |
| 25 June 2024 | 40.96 | 41.19 | 39.98 | 40.23 | 40.23 | 1,172,700 |
| 24 June 2024 | 40.60 | 40.88 | 39.81 | 40.68 | 40.68 | 1,099,600 |
| 21 June 2024 | 40.49 | 41.46 | 40.30 | 40.77 | 40.77 | 1,514,300 |
| 20 June 2024 | 41.07 | 41.15 | 40.18 | 40.39 | 40.39 | 1,264,200 |
| 18 June 2024 | 42.00 | 42.59 | 41.10 | 41.56 | 41.56 | 971,000 |
| 17 June 2024 | 42.20 | 42.59 | 41.42 | 42.18 | 42.18 | 1,007,900 |
| 14 June 2024 | 43.01 | 43.15 | 41.52 | 42.42 | 42.42 | 1,366,400 |
| 13 June 2024 | 44.20 | 44.57 | 43.46 | 43.58 | 43.58 | 1,128,500 |
| 12 June 2024 | 46.14 | 46.40 | 44.15 | 44.39 | 44.39 | 1,001,500 |
| 11 June 2024 | 45.01 | 45.21 | 44.24 | 44.83 | 44.83 | 577,600 |
| 10 June 2024 | 45.22 | 45.90 | 44.81 | 45.86 | 45.86 | 547,300 |
| 07 June 2024 | 46.24 | 46.83 | 45.23 | 45.43 | 45.43 | 835,200 |
| 06 June 2024 | 46.36 | 47.10 | 46.11 | 47.07 | 47.07 | 619,700 |
| 05 June 2024 | 45.81 | 46.95 | 45.28 | 46.83 | 46.83 | 795,000 |
| 04 June 2024 | 45.55 | 45.99 | 45.24 | 45.54 | 45.54 | 731,100 |
| 03 June 2024 | 47.60 | 47.60 | 46.28 | 46.42 | 46.42 | 592,500 |
| 31 May 2024 | 47.19 | 48.21 | 46.06 | 46.70 | 46.70 | 1,126,000 |
| 30 May 2024 | 46.99 | 47.32 | 46.41 | 46.75 | 46.75 | 982,700 |
| 29 May 2024 | 48.62 | 48.90 | 46.97 | 47.01 | 47.01 | 941,700 |
| 28 May 2024 | 49.70 | 50.73 | 49.13 | 49.61 | 49.61 | 1,159,800 |
| 24 May 2024 | 48.59 | 49.72 | 48.17 | 49.45 | 49.45 | 1,396,700 |
| 23 May 2024 | 47.62 | 50.39 | 47.15 | 48.62 | 48.62 | 1,860,000 |
| 22 May 2024 | 46.70 | 47.73 | 46.46 | 47.51 | 47.51 | 1,138,900 |
| 21 May 2024 | 48.36 | 48.97 | 47.15 | 47.31 | 47.31 | 565,500 |
| 20 May 2024 | 47.85 | 48.92 | 47.38 | 48.90 | 48.90 | 700,800 |
| 17 May 2024 | 47.91 | 48.67 | 47.54 | 47.85 | 47.85 | 740,600 |
| 16 May 2024 | 48.04 | 48.49 | 47.20 | 47.97 | 47.97 | 878,900 |
| 15 May 2024 | 50.01 | 50.01 | 47.92 | 47.98 | 47.98 | 1,142,900 |
| 14 May 2024 | 48.49 | 49.68 | 48.40 | 49.51 | 49.51 | 1,106,700 |
| 13 May 2024 | 47.20 | 48.21 | 46.71 | 48.10 | 48.10 | 725,900 |
| 10 May 2024 | 48.66 | 48.66 | 46.38 | 46.79 | 46.79 | 1,139,400 |
| 09 May 2024 | 47.90 | 49.45 | 47.50 | 48.30 | 48.30 | 1,365,200 |
| 09 May 2024 | 0.213 Dividend | |||||
| 08 May 2024 | 47.24 | 47.96 | 46.68 | 47.70 | 47.49 | 1,192,400 |
| 07 May 2024 | 47.62 | 48.85 | 47.50 | 48.01 | 47.80 | 803,100 |
| 06 May 2024 | 48.45 | 48.58 | 47.62 | 47.96 | 47.75 | 622,400 |
| 03 May 2024 | 47.86 | 48.47 | 47.59 | 47.68 | 47.47 | 835,400 |
| 02 May 2024 | 46.60 | 47.20 | 45.55 | 46.70 | 46.49 | 723,700 |
| 01 May 2024 | 45.81 | 47.14 | 44.83 | 45.83 | 45.63 | 681,200 |
| 30 Apr 2024 | 45.83 | 46.30 | 45.04 | 45.69 | 45.49 | 1,615,900 |
| 29 Apr 2024 | 45.79 | 47.46 | 45.70 | 47.21 | 47.00 | 1,503,600 |
| 26 Apr 2024 | 43.81 | 44.65 | 43.63 | 44.14 | 43.94 | 859,200 |
| 25 Apr 2024 | 43.25 | 43.62 | 42.13 | 43.51 | 43.32 | 1,212,300 |
| 24 Apr 2024 | 44.01 | 44.81 | 42.74 | 43.27 | 43.08 | 2,556,300 |
| 23 Apr 2024 | 43.45 | 45.28 | 43.37 | 44.79 | 44.59 | 1,257,800 |
| 22 Apr 2024 | 44.60 | 44.98 | 42.80 | 43.99 | 43.79 | 1,241,300 |
| 19 Apr 2024 | 45.30 | 45.85 | 44.84 | 44.99 | 44.79 | 1,457,400 |
| 18 Apr 2024 | 46.02 | 46.54 | 45.59 | 45.81 | 45.61 | 1,144,500 |
| 17 Apr 2024 | 45.99 | 47.06 | 45.82 | 46.02 | 45.81 | 1,107,400 |
| 16 Apr 2024 | 45.91 | 46.45 | 45.52 | 45.53 | 45.33 | 827,800 |
| 15 Apr 2024 | 48.14 | 48.73 | 46.18 | 46.95 | 46.74 | 784,700 |
| 12 Apr 2024 | 50.84 | 51.12 | 47.92 | 47.94 | 47.73 | 990,800 |
| 11 Apr 2024 | 51.30 | 51.90 | 50.38 | 51.16 | 50.93 | 905,700 |
| 10 Apr 2024 | 50.15 | 51.49 | 49.78 | 51.15 | 50.92 | 1,206,800 |
| 09 Apr 2024 | 50.18 | 51.76 | 50.18 | 51.57 | 51.34 | 1,046,100 |
| 08 Apr 2024 | 48.98 | 50.66 | 48.08 | 49.81 | 49.59 | 1,358,200 |
| 05 Apr 2024 | 47.34 | 48.44 | 47.11 | 47.61 | 47.40 | 782,500 |
| 04 Apr 2024 | 50.13 | 50.45 | 47.51 | 47.83 | 47.62 | 1,190,800 |
| 03 Apr 2024 | 48.46 | 49.78 | 48.36 | 49.67 | 49.45 | 1,048,400 |
| 02 Apr 2024 | 47.78 | 48.60 | 47.63 | 48.12 | 47.91 | 815,100 |
| 01 Apr 2024 | 49.80 | 49.95 | 48.70 | 48.99 | 48.77 | 649,100 |
| 28 Mar 2024 | 49.10 | 49.66 | 48.22 | 49.16 | 48.94 | 844,300 |
| 27 Mar 2024 | 46.15 | 48.91 | 46.15 | 48.49 | 48.27 | 1,348,900 |
| 26 Mar 2024 | 46.36 | 47.11 | 45.86 | 45.86 | 45.66 | 960,600 |
| 25 Mar 2024 | 46.98 | 47.50 | 46.30 | 46.35 | 46.14 | 928,200 |
| 22 Mar 2024 | 48.71 | 49.06 | 47.77 | 47.97 | 47.76 | 878,100 |
| 21 Mar 2024 | 49.65 | 51.11 | 49.50 | 49.53 | 49.31 | 856,600 |
| 20 Mar 2024 | 47.83 | 51.23 | 47.75 | 50.51 | 50.28 | 1,034,500 |
| 19 Mar 2024 | 48.82 | 49.08 | 47.90 | 48.07 | 47.86 | 930,900 |
| 18 Mar 2024 | 51.65 | 51.65 | 50.00 | 50.17 | 49.95 | 1,008,900 |
| 15 Mar 2024 | 49.42 | 50.75 | 49.02 | 50.32 | 50.10 | 1,052,000 |
| 14 Mar 2024 | 49.03 | 49.58 | 48.26 | 49.03 | 48.81 | 1,127,600 |
| 13 Mar 2024 | 50.06 | 51.30 | 50.03 | 50.47 | 50.24 | 847,700 |
| 12 Mar 2024 | 49.75 | 50.40 | 48.99 | 49.92 | 49.70 | 1,583,600 |
| 11 Mar 2024 | 47.25 | 49.21 | 47.25 | 48.98 | 48.76 | 1,318,400 |
| 08 Mar 2024 | 47.97 | 48.08 | 46.00 | 46.03 | 45.82 | 976,500 |
| 07 Mar 2024 | 46.71 | 47.33 | 46.01 | 46.80 | 46.59 | 846,100 |
| 06 Mar 2024 | 46.14 | 47.33 | 45.01 | 46.43 | 46.22 | 1,779,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.