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

95.14 -4.71 (-4.72%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 99.43 100.12 95.10 95.14 1,857,562 -4.71(-4.72%)
Dec 02, 2022 96.60 101.73 95.83 99.85 1,859,316 +2.73(+2.81%)
Dec 01, 2022 100.34 100.43 96.63 97.12 1,689,129 -2.04(-2.06%)
Nov 30, 2022 96.70 99.16 94.14 99.16 2,361,386 +4.59(+4.85%)
Nov 29, 2022 93.73 96.67 93.08 94.57 1,768,225 +3.57(+3.92%)
Nov 28, 2022 91.80 92.61 90.83 91.00 1,642,943 -1.62(-1.75%)
Nov 25, 2022 96.17 96.36 91.48 92.62 2,448,167 -6.76(-6.80%)
Nov 23, 2022 97.70 99.87 97.08 99.38 1,140,090 +2.24(+2.31%)
Nov 22, 2022 99.93 100.34 95.33 97.14 2,539,037 -1.67(-1.69%)
Nov 21, 2022 92.69 100.26 91.92 98.81 2,854,326 +8.58(+9.51%)
Nov 18, 2022 91.91 92.49 90.00 90.23 1,739,819 -0.39(-0.43%)
Nov 17, 2022 100.26 100.26 90.23 90.62 4,472,785 -9.20(-9.22%)
Nov 16, 2022 103.80 103.96 98.93 99.82 1,855,120 -2.68(-2.61%)
Nov 15, 2022 104.00 104.00 98.76 102.50 2,810,214 -2.48(-2.36%)
Nov 14, 2022 110.10 110.10 104.69 104.98 2,001,599 -6.05(-5.45%)
Nov 11, 2022 109.28 112.35 109.28 111.03 1,404,887 +3.28(+3.04%)
Nov 10, 2022 108.86 109.44 106.48 107.75 1,403,378 +4.52(+4.38%)
Nov 09, 2022 105.02 107.73 102.65 103.23 1,379,854 -3.89(-3.63%)
Nov 08, 2022 101.71 107.18 100.61 107.12 2,015,499 +9.10(+9.28%)
Nov 07, 2022 98.02 98.58 96.45 98.02 1,500,774 +1.32(+1.37%)
Nov 04, 2022 99.00 99.44 96.32 96.70 1,104,314 +2.32(+2.46%)
Nov 03, 2022 88.75 96.06 87.87 94.38 1,605,803 +2.87(+3.14%)
Nov 02, 2022 94.75 95.52 91.46 91.51 1,555,452 -2.25(-2.40%)
Nov 01, 2022 95.99 96.56 93.08 93.76 1,089,505 +0.08(+0.09%)
Oct 31, 2022 95.00 95.42 91.14 93.68 2,464,193 -1.48(-1.56%)
Oct 28, 2022 96.13 96.33 93.47 95.16 1,385,068 -1.64(-1.69%)
Oct 27, 2022 97.64 98.41 95.92 96.80 1,199,733 -0.54(-0.55%)
Oct 26, 2022 96.82 98.86 96.10 97.34 1,843,787 +0.63(+0.65%)
Oct 25, 2022 91.27 97.14 91.27 96.71 1,375,999 +4.93(+5.37%)
Oct 24, 2022 94.00 94.00 90.20 91.78 1,241,572 -2.30(-2.44%)
Oct 21, 2022 88.86 94.55 88.86 94.08 1,181,734 +5.06(+5.68%)
Oct 20, 2022 90.40 91.47 88.58 89.02 1,173,010 -1.13(-1.25%)
Oct 19, 2022 87.69 91.38 87.17 90.15 1,231,496 +0.80(+0.90%)
Oct 18, 2022 91.09 91.66 87.55 89.35 1,600,445 +1.77(+2.02%)
Oct 17, 2022 85.00 88.10 84.21 87.58 1,400,920 +4.94(+5.98%)
Oct 14, 2022 88.01 89.17 82.44 82.64 1,626,632 -3.73(-4.32%)
Oct 13, 2022 80.50 88.40 80.25 86.37 3,811,718 +3.25(+3.91%)
Oct 12, 2022 90.15 90.29 83.04 83.12 2,687,295 -7.62(-8.40%)
Oct 11, 2022 91.00 91.34 87.83 90.74 1,009,011 -1.14(-1.24%)
Oct 10, 2022 91.06 93.21 90.24 91.88 890,650 +1.83(+2.03%)
Oct 07, 2022 92.66 93.73 89.33 90.05 1,568,039 -3.99(-4.24%)
Oct 06, 2022 93.00 95.56 93.00 94.04 1,199,465 +0.80(+0.86%)
Oct 05, 2022 95.80 96.58 92.29 93.24 1,113,672 -4.25(-4.36%)
Oct 04, 2022 96.16 98.00 95.80 97.49 1,221,040 +4.98(+5.38%)
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.