Australia markets closed

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

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
49.45+0.83 (+1.71%)
At close: 04:00PM EDT
49.54 +0.09 (+0.18%)
After hours: 07:40PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202448.5949.7248.1749.4549.451,396,700
23 May 202447.6250.3947.1548.6248.621,860,000
22 May 202446.7047.7346.4647.5147.511,138,900
21 May 202448.3648.9747.1547.3147.31565,500
20 May 202447.8548.9247.3848.9048.90700,800
17 May 202447.9148.6747.5447.8547.85740,600
16 May 202448.0448.4947.2047.9747.97878,900
15 May 202450.0150.0147.9247.9847.981,142,900
14 May 202448.4949.6848.4049.5149.511,106,700
13 May 202447.2048.2146.7148.1048.10725,900
10 May 202448.6648.6646.3846.7946.791,139,400
09 May 202447.9049.4547.5048.3048.301,365,200
09 May 20240.213 Dividend
08 May 202447.2447.9646.6847.7047.491,192,400
07 May 202447.6248.8547.5048.0147.80803,100
06 May 202448.4548.5847.6247.9647.75622,400
03 May 202447.8648.4747.5947.6847.47835,400
02 May 202446.6047.2045.5546.7046.49723,700
01 May 202445.8147.1444.8345.8345.63681,200
30 Apr 202445.8346.3045.0445.6945.491,615,900
29 Apr 202445.7947.4645.7047.2147.001,503,600
26 Apr 202443.8144.6543.6344.1443.94859,200
25 Apr 202443.2543.6242.1343.5143.321,212,300
24 Apr 202444.0144.8142.7443.2743.082,556,300
23 Apr 202443.4545.2843.3744.7944.591,257,800
22 Apr 202444.6044.9842.8043.9943.791,241,300
19 Apr 202445.3045.8544.8444.9944.791,457,400
18 Apr 202446.0246.5445.5945.8145.611,144,500
17 Apr 202445.9947.0645.8246.0245.811,107,400
16 Apr 202445.9146.4545.5245.5345.33827,800
15 Apr 202448.1448.7346.1846.9546.74784,700
12 Apr 202450.8451.1247.9247.9447.73990,800
11 Apr 202451.3051.9050.3851.1650.93905,700
10 Apr 202450.1551.4949.7851.1550.921,206,800
09 Apr 202450.1851.7650.1851.5751.341,046,100
08 Apr 202448.9850.6648.0849.8149.591,358,200
05 Apr 202447.3448.4447.1147.6147.40782,500
04 Apr 202450.1350.4547.5147.8347.621,190,800
03 Apr 202448.4649.7848.3649.6749.451,048,400
02 Apr 202447.7848.6047.6348.1247.91815,100
01 Apr 202449.8049.9548.7048.9948.77649,100
28 Mar 202449.1049.6648.2249.1648.94844,300
27 Mar 202446.1548.9146.1548.4948.271,348,900
26 Mar 202446.3647.1145.8645.8645.66960,600
25 Mar 202446.9847.5046.3046.3546.14928,200
22 Mar 202448.7149.0647.7747.9747.76878,100
21 Mar 202449.6551.1149.5049.5349.31856,600
20 Mar 202447.8351.2347.7550.5150.281,034,500
19 Mar 202448.8249.0847.9048.0747.86930,900
18 Mar 202451.6551.6550.0050.1749.951,008,900
15 Mar 202449.4250.7549.0250.3250.101,052,000
14 Mar 202449.0349.5848.2649.0348.811,127,600
13 Mar 202450.0651.3050.0350.4750.24847,700
12 Mar 202449.7550.4048.9949.9249.701,583,600
11 Mar 202447.2549.2147.2548.9848.761,318,400
08 Mar 202447.9748.0846.0046.0345.82976,500
07 Mar 202446.7147.3346.0146.8046.59846,100
06 Mar 202446.1447.3345.0146.4346.221,779,700
05 Mar 202446.2046.5244.3744.5744.372,049,300
04 Mar 202450.6150.6147.8548.1347.921,900,500
01 Mar 202450.7951.5850.1751.4351.201,857,800
29 Feb 202447.6651.5547.5549.7249.503,305,300
28 Feb 202446.3546.8045.8046.0245.812,203,200
27 Feb 202444.6646.0444.6645.6545.452,473,800
26 Feb 202443.1944.3542.9244.1243.921,045,000
23 Feb 202443.1244.4842.8643.6743.471,780,400
22 Feb 202443.1043.8142.7143.1442.951,604,800
21 Feb 202442.6043.7342.3542.9242.731,483,500
20 Feb 202443.8043.9241.7642.4142.222,019,200
16 Feb 202442.3843.8042.0743.3743.181,806,500
15 Feb 202440.1242.5640.1241.3241.141,601,200
14 Feb 202440.7041.2840.2740.4040.22951,500
13 Feb 202440.8441.1139.5339.6039.422,056,200
12 Feb 202440.1942.7040.1841.7541.561,635,300
09 Feb 202440.3440.7339.8240.2440.06792,100
08 Feb 202440.5940.6439.7440.4540.271,182,000
07 Feb 202441.0641.2540.2340.4740.291,282,400
06 Feb 202440.0040.9839.9040.5240.342,007,700
05 Feb 202438.9839.9538.5039.3539.171,719,200
02 Feb 202441.2041.3340.0740.6440.461,996,300
01 Feb 202443.1743.6641.9842.1641.971,945,400
31 Jan 202443.7944.1542.0742.0741.883,182,200
30 Jan 202445.6646.0144.8345.1344.931,522,100
29 Jan 202446.5046.5745.5246.0245.811,952,700
26 Jan 202447.5348.2246.9346.9646.75912,300
25 Jan 202448.5148.8646.5347.2847.071,600,700
24 Jan 202450.4250.7448.6848.7648.541,268,800
23 Jan 202448.8349.4448.0948.4248.201,412,200
22 Jan 202446.8949.4746.5747.8647.651,360,000
19 Jan 202448.0648.3546.5747.8847.671,667,100
18 Jan 202449.0949.3047.5847.9547.741,198,900
17 Jan 202448.0549.0147.2448.6248.401,730,900
16 Jan 202449.7349.9048.3949.3049.081,879,700
12 Jan 202449.9950.9548.3148.6548.431,510,400
11 Jan 202450.7550.9849.1450.0149.791,846,900
10 Jan 202451.4952.4249.5250.4050.173,127,800
09 Jan 202453.4053.6752.3552.5952.361,530,000
08 Jan 202453.8054.3053.5154.0653.821,201,800
05 Jan 202455.0055.6254.3454.6554.411,325,800
04 Jan 202457.4457.4455.0955.2054.951,697,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...