Australia markets closed

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

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
39.65+0.01 (+0.03%)
At close: 04:00PM EDT
39.36 -0.29 (-0.73%)
After hours: 07:38PM EDT
Time period:
20 July 2023 - 20 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 202439.5039.8938.6739.6539.65992,300
18 July 202440.9641.6539.4239.6439.641,533,600
17 July 202442.0042.2840.0440.9440.941,473,100
16 July 202441.8542.6541.1842.6242.62703,700
15 July 202441.6042.7841.2241.7141.71744,900
12 July 202442.5642.8842.1842.8242.82770,000
11 July 202442.8142.8441.5742.5642.561,181,400
10 July 202440.3242.1640.3241.6241.62950,800
09 July 202441.5041.6440.1640.2340.231,203,300
08 July 202441.4141.9041.2641.5041.50484,800
05 July 202442.2142.4541.2341.3941.39649,700
03 July 202441.1742.7940.9342.2542.25695,400
02 July 202441.0241.5040.1140.5540.55758,600
01 July 202440.7541.5040.1440.3740.37789,300
28 June 202441.5341.5340.5640.7540.751,554,900
27 June 202442.3742.3741.0341.4841.48929,600
26 June 202441.0042.8241.0042.7742.771,288,300
25 June 202440.9641.1939.9840.2340.231,172,700
24 June 202440.6040.8839.8140.6840.681,099,600
21 June 202440.4941.4640.3040.7740.771,514,300
20 June 202441.0741.1540.1840.3940.391,264,200
18 June 202442.0042.5941.1041.5641.56971,000
17 June 202442.2042.5941.4242.1842.181,007,900
14 June 202443.0143.1541.5242.4242.421,366,400
13 June 202444.2044.5743.4643.5843.581,128,500
12 June 202446.1446.4044.1544.3944.391,001,500
11 June 202445.0145.2144.2444.8344.83577,600
10 June 202445.2245.9044.8145.8645.86547,300
07 June 202446.2446.8345.2345.4345.43835,200
06 June 202446.3647.1046.1147.0747.07619,700
05 June 202445.8146.9545.2846.8346.83795,000
04 June 202445.5545.9945.2445.5445.54731,100
03 June 202447.6047.6046.2846.4246.42592,500
31 May 202447.1948.2146.0646.7046.701,126,000
30 May 202446.9947.3246.4146.7546.75982,700
29 May 202448.6248.9046.9747.0147.01941,700
28 May 202449.7050.7349.1349.6149.611,159,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...