Australia markets closed

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

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
94.61+0.71 (+0.76%)
At close: 04:00PM EST
94.98 +0.37 (+0.39%)
After hours: 07:58PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202393.5894.7392.6294.6194.61886,400
26 Jan 202394.0095.1992.9693.9093.901,030,900
25 Jan 202390.6992.8289.8692.4992.491,001,000
24 Jan 202390.0792.9889.5192.9192.91938,000
23 Jan 202387.6091.1587.4790.3190.312,157,600
20 Jan 202385.5287.1385.2785.9885.981,536,000
19 Jan 202383.5984.2582.1484.1184.111,036,900
18 Jan 202385.8587.9184.6784.8084.801,440,300
17 Jan 202384.6185.9483.5084.5484.541,595,800
13 Jan 202382.2283.9081.5483.6783.671,318,900
12 Jan 202387.2087.6183.8385.0685.061,403,600
11 Jan 202381.6185.1681.4484.4184.411,453,900
10 Jan 202381.9182.7279.8679.9279.921,391,200
09 Jan 202381.4084.3980.9081.9181.911,463,300
06 Jan 202380.3980.6577.7179.6879.68913,400
05 Jan 202378.2779.4277.5678.5078.501,037,200
04 Jan 202377.4078.4876.1678.1978.191,648,400
03 Jan 202381.2181.5975.8176.7776.771,669,000
30 Dec 202278.1980.5578.1079.8479.84841,600
29 Dec 202278.3179.6278.0778.8878.881,702,300
28 Dec 202277.8578.7776.0176.6676.662,180,400
27 Dec 202281.5981.6276.6477.7777.772,270,300
23 Dec 202282.0882.4880.9482.1582.15859,700
22 Dec 202283.9983.9980.2182.2582.251,820,600
21 Dec 202286.5286.7283.6484.3484.341,244,700
20 Dec 202283.8085.9083.6285.2585.251,047,900
19 Dec 202285.7785.7783.0283.8883.881,591,300
16 Dec 202284.3085.5083.2185.2585.251,695,900
15 Dec 202285.5387.9583.8284.8584.852,875,400
14 Dec 202293.0093.5189.8089.9789.971,864,200
13 Dec 202296.5696.8593.3793.8593.851,086,700
12 Dec 202291.5993.9491.1792.9392.931,081,300
09 Dec 202291.3192.1390.6691.4591.45838,000
08 Dec 202293.1394.4991.0791.5591.55859,600
08 Dec 20223.081 Dividend
07 Dec 202293.9996.6193.2795.4592.371,174,700
06 Dec 202296.2096.5091.8194.0390.992,270,700
05 Dec 202299.43100.3195.1095.1492.071,857,600
02 Dec 202296.60101.7395.8399.8596.631,859,200
01 Dec 2022100.34100.5096.6397.1293.991,689,200
30 Nov 202296.7099.1694.1499.1695.962,363,900
29 Nov 202293.7396.6793.0894.5791.521,767,500
28 Nov 202291.8092.6290.8391.0088.061,642,900
25 Nov 202296.1796.3691.4892.6289.632,448,200
23 Nov 202297.7099.8797.0899.3896.171,139,800
22 Nov 202299.93100.3495.3397.1494.002,539,300
21 Nov 202292.69100.2691.9298.8195.622,855,600
18 Nov 202291.9192.4990.0090.2387.321,739,800
17 Nov 2022100.26100.2690.2390.6287.694,472,700
16 Nov 2022103.80103.9698.9399.8296.601,860,800
15 Nov 2022104.00104.0098.76102.5099.192,810,400
14 Nov 2022110.10110.10104.69104.98101.592,001,900
11 Nov 2022109.28112.35109.28111.03107.451,404,900
10 Nov 2022108.86109.44106.48107.75104.271,403,600
09 Nov 2022105.02107.73102.65103.2399.901,380,300
08 Nov 2022101.71107.18100.61107.12103.662,016,100
07 Nov 202298.0298.5896.4598.0294.861,500,800
04 Nov 202299.0099.4496.3296.7093.581,104,100
03 Nov 202288.7596.0687.8794.3891.331,605,800
02 Nov 202294.7595.5291.4691.5188.561,555,100
01 Nov 202295.9996.5693.0993.7690.731,090,300
31 Oct 202295.0095.4291.1493.6890.662,464,100
28 Oct 202296.1396.3393.4795.1692.091,385,100
27 Oct 202297.6498.4195.9296.8093.681,199,700
26 Oct 202296.8298.8696.1097.3494.201,843,800
25 Oct 202291.2797.1491.2796.7193.591,376,900
24 Oct 202294.0094.0090.2091.7888.821,242,000
21 Oct 202288.8694.5588.8694.0891.041,181,700
20 Oct 202290.4091.4788.5889.0286.151,173,000
19 Oct 202287.6991.3887.1790.1587.241,232,100
18 Oct 202291.0991.6687.5589.3586.471,600,800
17 Oct 202285.0088.1084.2187.5884.751,401,200
14 Oct 202288.0189.1782.4482.6479.971,626,300
13 Oct 202280.5088.4080.2586.3783.583,811,600
12 Oct 202290.1590.2983.0483.1280.442,687,500
11 Oct 202291.0091.3487.8390.7487.811,009,000
10 Oct 202291.0693.2190.2491.8888.91890,600
07 Oct 202292.6693.7389.3390.0587.141,568,000
06 Oct 202293.0095.5693.0094.0491.001,199,500
05 Oct 202295.8096.5892.2993.2490.231,113,800
04 Oct 202296.1698.0095.8097.4994.341,221,300
03 Oct 202292.8993.5390.5392.5189.521,215,500
30 Sept 202290.4393.5789.3690.7587.821,035,500
29 Sept 202292.5393.5288.8590.7987.861,516,000
29 Sept 20221.849 Dividend
28 Sept 202293.6895.6291.0295.3390.461,477,900
27 Sept 202295.2897.3993.4594.2289.411,395,500
26 Sept 202292.9195.5291.7491.8187.121,163,300
23 Sept 202295.2096.0693.2393.9589.151,543,200
22 Sept 2022104.79106.3098.2598.2793.251,803,100
21 Sept 2022104.75106.80103.60103.6198.321,186,100
20 Sept 2022105.87106.12103.88104.6699.321,229,700
19 Sept 2022103.10107.70102.88107.03101.571,239,800
16 Sept 2022102.51105.93102.15104.1598.831,703,100
15 Sept 2022111.54112.70103.71104.5299.181,924,100
14 Sept 2022109.56114.71108.55113.52107.721,577,700
13 Sept 2022105.00111.74104.28108.49102.951,532,500
12 Sept 2022113.51114.62106.68108.75103.201,728,300
09 Sept 2022113.90115.72110.30111.12105.451,809,700
08 Sept 2022106.30111.73106.27111.27105.592,204,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...