Australia markets close in 1 hour 42 minutes

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

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
91.81-2.14 (-2.28%)
At close: 04:00PM EDT
91.82 +0.01 (+0.01%)
After hours: 07:59PM EDT
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202292.9195.5291.7491.8191.811,162,600
23 Sept 202295.2096.0693.2393.9593.951,542,200
22 Sept 2022104.79106.3098.2598.2798.271,803,100
21 Sept 2022104.75106.80103.60103.61103.611,186,100
20 Sept 2022105.87106.12103.88104.66104.661,229,700
19 Sept 2022103.10107.70102.88107.03107.031,239,800
16 Sept 2022102.51105.93102.15104.15104.151,702,100
15 Sept 2022111.54112.70103.71104.52104.521,924,100
14 Sept 2022109.56114.71108.55113.52113.521,577,700
13 Sept 2022105.00111.74104.28108.49108.491,532,500
12 Sept 2022113.51114.62106.68108.75108.751,728,300
09 Sept 2022113.90115.72110.30111.12111.121,809,700
08 Sept 2022106.30111.73106.27111.27111.272,204,800
07 Sept 2022103.02105.85102.12105.54105.541,130,000
06 Sept 2022108.38109.00103.55103.71103.712,202,500
02 Sept 202299.70101.6497.54101.29101.291,523,300
01 Sept 202297.6898.5094.6197.6497.641,566,000
31 Aug 2022102.10102.3999.5299.6899.682,568,800
30 Aug 2022105.69106.07101.11102.35102.352,060,500
29 Aug 2022102.60105.85100.79105.01105.011,456,600
26 Aug 2022106.00106.18102.64104.83104.831,487,000
25 Aug 2022103.80106.21102.80105.89105.891,942,600
24 Aug 202299.62103.1099.32101.94101.941,980,800
23 Aug 202294.3899.4794.3899.1299.122,087,000
22 Aug 202288.4994.6086.9293.7393.732,538,000
19 Aug 202294.6395.2087.7390.0790.072,940,200
18 Aug 202299.9199.9193.1094.0294.025,481,800
17 Aug 2022105.00105.79102.42104.42104.421,888,400
16 Aug 2022113.25113.70103.01105.70105.703,268,400
15 Aug 2022107.13112.59106.00111.41111.412,096,800
12 Aug 2022102.26108.75101.33108.70108.701,702,400
11 Aug 2022102.31102.84100.63101.78101.781,082,300
10 Aug 2022100.00102.1799.11101.12101.121,270,700
09 Aug 202296.7797.7395.7697.4597.45817,600
08 Aug 202295.4297.5794.6196.0896.081,600,400
05 Aug 202293.9395.3390.3092.7992.791,646,400
04 Aug 202296.2696.4793.2094.7494.741,344,400
03 Aug 202298.8599.0594.6594.9594.951,408,100
02 Aug 202296.9898.8495.6398.1098.10935,800
01 Aug 202298.8099.7496.2498.0498.041,437,200
29 July 202298.0899.7297.3098.3798.371,752,500
28 July 202298.5099.4196.7197.2697.261,273,400
27 July 202294.6197.7594.0797.0197.011,097,200
26 July 202295.9696.5993.6293.6493.641,100,200
25 July 202291.5895.4590.0495.4195.41940,100
22 July 202294.2195.0490.1190.6290.621,329,300
21 July 202288.4092.0287.3592.0092.001,054,700
20 July 202289.8490.2787.9388.7688.761,096,500
19 July 202286.8489.4386.5289.2489.24854,200
18 July 202287.2589.8585.3185.8585.851,062,100
15 July 202283.2586.0382.2285.0685.061,322,300
14 July 202281.0981.6179.2581.3581.351,084,800
13 July 202281.1885.7780.3183.1283.121,058,500
12 July 202280.9082.7379.0381.3381.331,472,800
11 July 202284.9584.9582.3282.6882.68741,000
08 July 202288.8289.3585.4486.4986.49942,100
07 July 202285.8289.5585.4089.1689.161,849,000
06 July 202284.0085.1180.7583.3583.351,645,300
05 July 202283.7484.9581.2884.6784.671,766,700
01 July 202282.1784.8580.6584.6784.671,213,500
30 June 202282.2385.1481.1483.5383.531,468,000
29 June 202287.8087.8582.8484.3084.301,969,700
28 June 202294.4296.0086.7087.0987.092,129,400
27 June 202290.7594.6490.4292.5892.581,413,100
24 June 202288.0090.3785.5689.2889.281,554,200
23 June 202291.8392.1585.5386.5786.571,458,300
22 June 202290.5692.1287.8590.4690.461,391,900
21 June 202293.5494.2691.9793.5993.59840,500
17 June 202289.1492.2587.9490.2990.291,910,500
16 June 202291.5093.2587.1588.4088.401,816,100
15 June 202293.7195.5692.2893.9493.941,118,100
14 June 202293.3395.4292.2993.2693.261,729,700
13 June 202292.8393.8890.3592.6392.631,732,200
10 June 202294.0596.7791.9196.0496.041,670,000
09 June 202298.0099.4995.8395.8895.882,133,800
08 June 2022100.58102.4097.4198.3898.382,758,000
07 June 2022102.54103.95101.18101.39101.391,717,000
06 June 2022105.28106.78103.52103.52103.521,058,300
03 June 2022101.00103.96100.23103.04103.041,548,900
02 June 202299.30105.8598.90103.83103.832,651,700
02 June 20222.787 Dividend
01 June 2022102.87103.0599.06100.7497.955,441,000
31 May 2022112.17112.25105.25106.17103.236,425,500
27 May 2022108.00115.76107.71113.33110.192,673,100
26 May 2022101.51107.56101.47107.14104.181,983,300
25 May 2022100.34101.5697.58101.0998.292,331,100
24 May 2022100.72101.5197.04100.2997.522,482,300
23 May 202296.53101.5894.44101.4998.682,384,300
20 May 202297.8198.9789.8795.4692.823,471,300
19 May 202292.0096.5090.5795.2392.603,780,800
18 May 202288.1793.1488.1790.2187.712,758,300
17 May 202285.9990.4285.9789.8487.351,963,900
16 May 202283.6187.3583.2383.3981.081,787,900
13 May 202278.1683.6178.1183.6181.301,688,300
12 May 202273.8377.8973.0076.4274.311,532,600
11 May 202274.4679.2174.3375.5673.471,810,200
10 May 202276.8377.2072.7574.4872.422,153,000
09 May 202276.1776.6974.0974.6072.542,546,900
06 May 202279.2180.3576.6378.8776.691,588,300
05 May 202282.2883.7679.4480.2778.053,065,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...