Sociedad Quimica Y Minera DE Chile ADR R (NY: SQM )

38.39 -0.29 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 43.38 44.00 41.19 41.52 1,658,047 -2.12(-4.86%)
Jan 28, 2021 43.04 44.26 42.79 43.64 1,503,268 +0.42(+0.96%)
Jan 27, 2021 43.61 43.93 41.85 43.22 1,959,317 -1.42(-3.18%)
Jan 26, 2021 45.90 46.07 44.21 44.64 1,413,782 -1.11(-2.42%)
Jan 25, 2021 46.26 46.46 43.84 45.75 1,619,390 -0.51(-1.11%)
Jan 22, 2021 45.81 46.56 45.33 46.26 1,112,194 -0.34(-0.73%)
Jan 21, 2021 47.36 47.55 46.22 46.60 1,202,311 -0.65(-1.38%)
Jan 20, 2021 47.95 49.51 47.07 47.26 1,988,174 -0.10(-0.21%)
Jan 19, 2021 46.34 47.60 46.08 47.35 1,613,029 +1.30(+2.83%)
Jan 15, 2021 46.37 46.98 45.46 46.05 1,242,737 -1.11(-2.35%)
Jan 14, 2021 47.68 47.75 46.69 47.16 1,324,756 -0.83(-1.73%)
Jan 13, 2021 48.83 48.85 47.40 47.99 1,722,179 -0.96(-1.96%)
Jan 12, 2021 47.07 49.03 46.21 48.95 1,953,137 +2.23(+4.76%)
Jan 11, 2021 45.11 47.35 44.44 46.73 2,057,550 +0.19(+0.40%)
Jan 08, 2021 48.27 48.50 46.11 46.54 2,322,419 -1.92(-3.95%)
Jan 07, 2021 48.97 49.31 46.92 48.45 2,367,316 +1.68(+3.59%)
Jan 06, 2021 46.08 48.72 45.72 46.78 4,141,240 +1.94(+4.33%)
Jan 05, 2021 41.68 45.11 41.68 44.84 2,993,368 +3.19(+7.65%)
Jan 04, 2021 41.11 42.99 40.62 41.65 2,104,771 +1.64(+4.09%)
Dec 31, 2020 40.01 40.01 40.01 1,468,439 -0.10(-0.24%)
Dec 30, 2020 39.69 40.62 39.69 40.11 1,468,439 +0.77(+1.95%)
Dec 29, 2020 40.49 40.66 38.66 39.34 1,173,915 -0.76(-1.89%)
Dec 28, 2020 39.61 40.55 39.59 40.10 1,266,982 +1.08(+2.76%)
Dec 24, 2020 38.36 39.71 38.01 39.02 1,054,897 -1.33(-3.29%)
Dec 23, 2020 40.89 41.48 40.04 40.35 1,344,917 -0.19(-0.46%)
Dec 22, 2020 39.58 40.98 39.37 40.54 2,030,062 +1.68(+4.32%)
Dec 21, 2020 37.63 38.89 37.11 38.86 1,122,133 +0.35(+0.91%)
Dec 18, 2020 38.85 38.93 38.19 38.51 829,637 -0.29(-0.74%)
Dec 17, 2020 38.62 39.17 37.93 38.80 1,388,910 +0.65(+1.71%)
Dec 16, 2020 38.41 38.41 37.55 38.14 1,242,891 +0.04(+0.11%)
Dec 15, 2020 37.49 38.47 36.77 38.10 1,235,495 +0.85(+2.28%)
Dec 14, 2020 38.48 38.82 37.11 37.26 666,400 -0.40(-1.06%)
Dec 11, 2020 38.31 38.61 37.20 37.66 833,440 -0.73(-1.91%)
Dec 10, 2020 37.97 38.92 37.83 38.39 846,073 +0.11(+0.28%)
Dec 09, 2020 39.37 39.67 37.54 38.28 1,288,182 -0.69(-1.78%)
Dec 08, 2020 38.35 39.30 38.14 38.98 963,733 +0.55(+1.42%)
Dec 07, 2020 38.56 38.61 37.87 38.43 883,824 -0.13(-0.34%)
Dec 04, 2020 37.45 38.94 37.36 38.56 1,361,748 +1.81(+4.92%)
Dec 03, 2020 37.44 37.65 36.51 36.75 1,180,778 -0.67(-1.79%)
Dec 02, 2020 38.14 38.27 37.37 37.42 1,233,466 -0.71(-1.86%)
Dec 01, 2020 39.12 39.33 37.87 38.13 857,573 -0.24(-0.62%)
Nov 30, 2020 39.20 39.33 38.20 38.36 1,529,902 -0.88(-2.24%)
Nov 27, 2020 38.96 39.64 38.77 39.24 989,748 -0.15(-0.39%)
Nov 25, 2020 38.65 39.60 38.48 39.40 1,349,479 +0.20(+0.50%)
Nov 24, 2020 39.04 39.45 38.44 39.20 1,485,956 +0.64(+1.67%)
Nov 23, 2020 37.09 38.72 37.01 38.56 2,568,089 +1.80(+4.90%)
Nov 20, 2020 36.48 37.02 36.27 36.76 1,221,757 +0.37(+1.01%)
Nov 19, 2020 36.15 37.80 35.54 36.39 2,019,752 -0.56(-1.52%)
Nov 18, 2020 37.25 37.81 36.91 36.95 1,920,197 -0.04(-0.11%)
Nov 17, 2020 36.26 37.09 36.08 37.00 1,619,049 -0.16(-0.44%)
Nov 16, 2020 35.94 37.24 35.80 37.16 1,710,172 +1.61(+4.52%)
Nov 13, 2020 34.55 35.56 34.04 35.55 1,048,886 +1.20(+3.49%)
Nov 12, 2020 33.87 34.55 33.77 34.35 1,638,515 +0.07(+0.19%)
Nov 11, 2020 34.34 34.41 34.04 34.29 1,278,658 -0.09(-0.26%)
Nov 10, 2020 33.50 34.76 32.99 34.38 1,036,773 +0.29(+0.84%)
Nov 09, 2020 35.06 35.29 33.82 34.09 1,589,707 +0.52(+1.55%)
Nov 06, 2020 33.42 34.09 32.97 33.57 1,892,509 +0.17(+0.51%)
Nov 05, 2020 31.09 33.45 31.08 33.40 2,264,461 +3.08(+10.16%)
Nov 04, 2020 30.56 30.77 29.37 30.32 2,030,473 -0.65(-2.11%)
Nov 03, 2020 31.51 31.58 30.38 30.97 1,048,793 +0.07(+0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.