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

39.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 40.96 41.65 39.42 39.64 1,533,615 -1.30(-3.18%)
Jul 17, 2024 42.00 42.28 40.04 40.94 1,473,128 -1.68(-3.94%)
Jul 16, 2024 41.85 42.65 41.18 42.62 703,739 +0.91(+2.18%)
Jul 15, 2024 41.60 42.78 41.22 41.71 744,957 -1.11(-2.59%)
Jul 12, 2024 42.56 42.88 42.18 42.82 769,975 +0.26(+0.61%)
Jul 11, 2024 42.81 42.84 41.57 42.56 1,181,691 +0.94(+2.26%)
Jul 10, 2024 40.32 42.16 40.32 41.62 950,644 +1.39(+3.46%)
Jul 09, 2024 41.50 41.55 40.16 40.23 1,203,575 -1.27(-3.06%)
Jul 08, 2024 41.41 41.90 41.26 41.50 484,818 +0.11(+0.27%)
Jul 05, 2024 42.21 42.45 41.23 41.39 649,779 -0.86(-2.04%)
Jul 03, 2024 41.17 42.79 40.93 42.25 695,375 +1.70(+4.19%)
Jul 02, 2024 41.02 41.50 40.11 40.55 758,688 +0.18(+0.45%)
Jul 01, 2024 40.75 41.50 40.14 40.37 789,249 -0.38(-0.93%)
Jun 28, 2024 41.53 41.53 40.56 40.75 1,554,882 -0.73(-1.76%)
Jun 27, 2024 42.37 42.37 41.03 41.48 929,642 -1.29(-3.02%)
Jun 26, 2024 41.00 42.82 41.00 42.77 1,288,323 +2.54(+6.31%)
Jun 25, 2024 40.96 41.19 39.98 40.23 1,172,349 -0.45(-1.11%)
Jun 24, 2024 40.60 40.88 39.81 40.68 1,098,169 -0.09(-0.22%)
Jun 21, 2024 40.49 41.46 40.30 40.77 1,514,316 +0.38(+0.94%)
Jun 20, 2024 41.07 41.15 40.18 40.39 1,264,287 -1.17(-2.82%)
Jun 18, 2024 42.00 42.59 41.10 41.56 970,965 -0.62(-1.47%)
Jun 17, 2024 42.20 42.59 41.42 42.18 1,007,864 -0.24(-0.57%)
Jun 14, 2024 43.01 43.15 41.52 42.42 1,366,404 -1.16(-2.66%)
Jun 13, 2024 44.20 44.57 43.46 43.58 1,128,561 -0.81(-1.82%)
Jun 12, 2024 46.14 46.40 44.15 44.39 1,001,354 -0.44(-0.98%)
Jun 11, 2024 45.01 45.21 44.24 44.83 577,599 -1.03(-2.25%)
Jun 10, 2024 45.22 45.90 44.81 45.86 547,356 +0.43(+0.95%)
Jun 07, 2024 46.24 46.83 45.23 45.43 835,242 -1.64(-3.48%)
Jun 06, 2024 46.36 47.10 46.11 47.07 619,748 +0.24(+0.51%)
Jun 05, 2024 45.81 46.95 45.28 46.83 794,237 +1.29(+2.83%)
Jun 04, 2024 45.55 45.99 45.24 45.54 731,108 -0.88(-1.90%)
Jun 03, 2024 47.60 47.60 46.14 46.42 592,468 -0.28(-0.60%)
May 31, 2024 47.19 48.21 46.06 46.70 1,126,029 -0.05(-0.11%)
May 30, 2024 46.99 47.32 46.41 46.75 982,755 -0.26(-0.55%)
May 29, 2024 48.62 48.90 46.97 47.01 940,543 -2.60(-5.24%)
May 28, 2024 49.70 50.73 49.13 49.61 1,159,806 +0.16(+0.32%)
May 24, 2024 48.59 49.72 48.17 49.45 1,397,105 +0.83(+1.71%)
May 23, 2024 47.62 50.39 47.15 48.62 1,860,029 +1.11(+2.34%)
May 22, 2024 46.70 47.73 46.46 47.51 1,138,927 +0.20(+0.42%)
May 21, 2024 48.36 48.97 47.15 47.31 565,480 -1.59(-3.25%)
May 20, 2024 47.85 48.92 47.38 48.90 700,793 +1.05(+2.19%)
May 17, 2024 47.91 48.66 47.54 47.85 740,650 -0.12(-0.25%)
May 16, 2024 48.04 48.49 47.20 47.97 878,965 -0.01(-0.02%)
May 15, 2024 50.01 50.01 47.92 47.98 1,142,935 -1.53(-3.09%)
May 14, 2024 48.49 49.68 48.40 49.51 1,106,729 +1.41(+2.93%)
May 13, 2024 47.20 48.20 46.71 48.10 726,050 +1.31(+2.80%)
May 10, 2024 48.66 48.66 46.38 46.79 1,139,457 -1.51(-3.13%)
May 09, 2024 47.90 49.45 47.50 48.30 1,364,910 +0.81(+1.71%)
May 08, 2024 47.03 47.75 46.47 47.49 1,197,792 -0.31(-0.65%)
May 07, 2024 47.41 48.63 47.29 47.80 806,581 +0.05(+0.10%)
May 06, 2024 48.23 48.36 47.41 47.75 625,391 +0.28(+0.59%)
May 03, 2024 47.65 48.25 47.38 47.47 839,103 +0.98(+2.10%)
May 02, 2024 46.39 46.99 45.35 46.49 726,982 +0.87(+1.90%)
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.