Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

47.31 -1.59 (-3.25%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 +0.82(+1.73%)
May 08, 2024 47.02 47.74 46.46 47.48 1,198,010 -0.31(-0.65%)
May 07, 2024 47.40 48.62 47.28 47.79 806,728 +0.05(+0.10%)
May 06, 2024 48.22 48.35 47.40 47.74 625,505 +0.28(+0.59%)
May 03, 2024 47.64 48.24 47.37 47.46 839,256 +0.98(+2.10%)
May 02, 2024 46.38 46.98 45.34 46.48 727,114 +0.87(+1.90%)
May 01, 2024 45.60 46.92 44.62 45.62 684,845 +0.14(+0.31%)
Apr 30, 2024 45.62 46.08 44.83 45.48 1,623,461 -1.51(-3.22%)
Apr 29, 2024 45.58 47.23 45.49 46.99 1,511,522 +3.06(+6.96%)
Apr 26, 2024 43.61 44.44 43.43 43.93 863,345 +0.63(+1.45%)
Apr 25, 2024 43.05 43.42 41.93 43.31 1,218,037 +0.24(+0.55%)
Apr 24, 2024 43.81 44.60 42.54 43.07 2,568,232 -1.51(-3.39%)
Apr 23, 2024 43.25 45.06 43.17 44.58 1,261,668 +0.80(+1.82%)
Apr 22, 2024 44.39 44.77 42.60 43.79 1,246,330 -1.00(-2.22%)
Apr 19, 2024 45.09 45.64 44.63 44.78 1,470,710 -0.82(-1.79%)
Apr 18, 2024 45.81 46.32 45.38 45.60 1,149,957 -0.21(-0.46%)
Apr 17, 2024 45.78 46.84 45.61 45.81 1,112,533 +0.49(+1.08%)
Apr 16, 2024 45.70 46.23 45.31 45.32 831,509 -1.41(-3.02%)
Apr 15, 2024 47.92 48.50 45.97 46.73 788,439 -0.99(-2.07%)
Apr 12, 2024 50.60 50.88 47.69 47.72 995,538 -3.20(-6.29%)
Apr 11, 2024 51.06 51.66 50.15 50.92 909,962 +0.01(+0.02%)
Apr 10, 2024 49.92 51.25 49.55 50.91 1,212,164 -0.42(-0.81%)
Apr 09, 2024 49.95 51.52 49.95 51.33 1,050,930 +1.75(+3.53%)
Apr 08, 2024 48.75 50.42 47.86 49.58 1,364,622 +2.19(+4.62%)
Apr 05, 2024 47.12 48.21 46.89 47.39 786,183 -0.22(-0.46%)
Apr 04, 2024 49.90 50.22 47.29 47.61 1,196,262 -1.83(-3.70%)
Apr 03, 2024 48.23 49.55 48.14 49.44 1,050,281 +1.54(+3.22%)
Apr 02, 2024 47.56 48.38 47.41 47.90 818,873 -0.87(-1.78%)
Apr 01, 2024 49.57 49.71 48.47 48.76 652,208 -0.17(-0.35%)
Mar 28, 2024 48.87 49.43 48.00 48.93 848,222 +0.67(+1.38%)
Mar 27, 2024 45.94 48.68 45.94 48.26 1,355,180 +2.62(+5.73%)
Mar 26, 2024 46.14 46.89 45.65 45.65 964,824 -0.49(-1.06%)
Mar 25, 2024 46.76 47.28 46.08 46.13 931,917 -1.61(-3.38%)
Mar 22, 2024 48.48 48.83 47.58 47.75 882,223 -1.55(-3.15%)
Mar 21, 2024 49.42 50.87 49.27 49.30 860,614 -0.98(-1.94%)
Mar 20, 2024 47.61 50.99 47.53 50.28 1,039,376 +2.43(+5.08%)
Mar 19, 2024 48.59 48.85 47.67 47.85 934,935 -2.09(-4.19%)
Mar 18, 2024 51.41 51.41 49.77 49.94 1,013,483 -0.15(-0.30%)
Mar 15, 2024 49.19 50.51 48.79 50.09 1,056,955 +1.28(+2.63%)
Mar 14, 2024 48.80 49.35 48.04 48.80 1,132,847 -1.43(-2.85%)
Mar 13, 2024 49.83 51.06 49.80 50.24 850,255 +0.55(+1.10%)
Mar 12, 2024 49.52 50.17 48.76 49.69 1,590,894 +0.94(+1.92%)
Mar 11, 2024 47.03 48.98 47.03 48.75 1,328,485 +2.94(+6.41%)
Mar 08, 2024 47.75 47.86 45.79 45.82 981,099 -0.77(-1.65%)
Mar 07, 2024 46.49 47.11 45.80 46.58 849,142 +0.37(+0.80%)
Mar 06, 2024 45.93 47.11 44.80 46.21 1,788,010 +1.85(+4.17%)
Mar 05, 2024 45.99 46.30 44.16 44.36 2,054,550 -3.54(-7.40%)
Mar 04, 2024 50.37 50.37 47.63 47.91 1,906,701 -3.28(-6.42%)
Mar 01, 2024 50.55 51.34 49.94 51.19 1,867,152 +1.70(+3.44%)
Feb 29, 2024 47.44 51.31 47.33 49.49 3,319,769 +3.68(+8.04%)
Feb 28, 2024 46.13 46.58 45.59 45.81 2,213,187 +0.37(+0.81%)
Feb 27, 2024 44.45 45.83 44.45 45.44 2,485,276 +1.52(+3.47%)
Feb 26, 2024 42.99 44.14 42.72 43.91 1,049,834 +0.45(+1.03%)
Feb 23, 2024 42.92 44.27 42.66 43.47 1,788,940 +0.53(+1.23%)
Feb 22, 2024 42.90 43.61 42.51 42.94 1,612,317 +0.22(+0.51%)
Feb 21, 2024 42.40 43.53 42.15 42.72 1,488,052 +0.51(+1.20%)
Feb 20, 2024 43.60 43.72 41.57 42.21 2,028,259 -0.96(-2.21%)
Feb 16, 2024 42.18 43.60 41.87 43.17 1,841,121 +2.04(+4.96%)
Feb 15, 2024 39.93 42.36 39.93 41.13 1,608,270 +0.92(+2.28%)
Feb 14, 2024 40.51 41.09 40.08 40.21 954,497 +0.80(+2.02%)
Feb 13, 2024 40.65 40.86 39.35 39.42 2,065,769 -2.14(-5.15%)
Feb 12, 2024 40.00 42.50 40.00 41.56 1,642,619 +1.50(+3.75%)
Feb 09, 2024 40.15 40.54 39.64 40.05 795,830 -0.21(-0.52%)
Feb 08, 2024 40.40 40.45 39.55 40.26 1,187,495 -0.02(-0.05%)
Feb 07, 2024 40.87 41.06 40.04 40.28 1,288,379 -0.05(-0.12%)
Feb 06, 2024 39.81 40.79 39.71 40.33 2,017,080 +1.16(+2.97%)
Feb 05, 2024 38.80 39.76 38.32 39.17 1,727,250 -1.28(-3.17%)
Feb 02, 2024 41.01 41.14 39.88 40.45 2,025,147 -1.51(-3.61%)
Feb 01, 2024 42.97 43.46 41.78 41.96 1,954,259 +0.09(+0.21%)
Jan 31, 2024 43.59 43.94 41.87 41.87 3,215,764 -3.05(-6.78%)
Jan 30, 2024 45.45 45.80 44.62 44.92 1,527,843 -0.89(-1.93%)
Jan 29, 2024 46.28 46.35 45.31 45.81 1,960,650 -0.94(-2.00%)
Jan 26, 2024 47.31 48.00 46.71 46.74 916,519 -0.32(-0.68%)
Jan 25, 2024 48.28 48.63 46.31 47.06 1,608,181 -1.47(-3.04%)
Jan 24, 2024 50.19 50.50 48.45 48.53 1,273,061 +0.34(+0.70%)
Jan 23, 2024 48.60 49.21 47.86 48.20 1,422,235 +0.56(+1.17%)
Jan 22, 2024 46.67 49.24 46.35 47.64 1,360,342 -0.02(-0.04%)
Jan 19, 2024 47.84 48.12 46.35 47.66 1,675,040 -0.07(-0.15%)
Jan 18, 2024 48.86 49.07 47.36 47.73 1,203,971 -0.67(-1.38%)
Jan 17, 2024 47.83 48.78 47.02 48.39 1,738,432 -0.68(-1.38%)
Jan 16, 2024 49.50 49.67 48.17 49.07 1,888,513 +0.65(+1.34%)
Jan 12, 2024 49.76 50.71 48.09 48.42 1,517,843 -1.35(-2.72%)
Jan 11, 2024 50.51 50.74 48.91 49.78 1,855,474 -0.39(-0.77%)
Jan 10, 2024 51.25 52.18 49.29 50.17 3,140,896 -2.18(-4.16%)
Jan 09, 2024 53.15 53.42 52.11 52.35 1,537,092 -1.46(-2.72%)
Jan 08, 2024 53.55 54.05 53.26 53.81 1,206,787 -0.59(-1.08%)
Jan 05, 2024 54.74 55.36 54.08 54.40 1,332,172 -0.55(-1.00%)
Jan 04, 2024 57.17 57.17 54.83 54.94 1,705,495 -2.47(-4.30%)
Jan 03, 2024 58.24 58.57 56.20 57.41 1,728,938 -1.75(-2.96%)
Jan 02, 2024 59.02 60.17 58.08 59.16 1,137,775 -0.78(-1.30%)
Dec 29, 2023 61.31 61.41 59.08 59.94 2,103,509 -1.68(-2.73%)
Dec 28, 2023 63.79 64.20 61.55 61.62 2,398,847 +0.94(+1.54%)
Dec 27, 2023 61.48 61.60 60.33 60.69 939,249 -0.32(-0.52%)
Dec 26, 2023 60.92 61.24 60.01 61.01 796,880 +1.14(+1.91%)
Dec 22, 2023 58.49 60.23 58.24 59.86 951,245 +1.62(+2.79%)
Dec 21, 2023 58.21 58.51 57.34 58.24 1,197,161 +2.40(+4.30%)
Dec 20, 2023 57.20 58.29 55.84 55.84 1,233,012 -1.87(-3.24%)
Dec 19, 2023 58.91 59.52 57.44 57.71 1,422,463 +1.51(+2.69%)
Dec 18, 2023 57.79 58.18 56.14 56.20 1,325,722 -0.77(-1.35%)
Dec 15, 2023 56.36 57.60 55.78 56.96 2,590,664 +0.22(+0.39%)
Dec 14, 2023 55.80 57.56 54.96 56.75 3,342,950 +2.57(+4.74%)
Dec 13, 2023 50.68 54.35 50.42 54.18 2,742,308 +4.96(+10.07%)
Dec 12, 2023 49.78 50.04 48.54 49.22 2,025,278 -0.80(-1.59%)
Dec 11, 2023 49.92 50.21 49.09 50.02 2,177,837 -1.17(-2.29%)
Dec 08, 2023 52.75 53.38 51.00 51.19 2,146,197 -0.57(-1.10%)
Dec 07, 2023 50.86 52.63 50.62 51.76 2,077,083 +2.38(+4.82%)
Dec 06, 2023 50.41 51.54 49.32 49.38 2,184,300 +1.11(+2.30%)
Dec 05, 2023 48.28 48.98 48.14 48.27 1,901,432 -0.68(-1.39%)
Dec 04, 2023 51.84 52.08 48.49 48.95 2,648,118 -4.26(-8.00%)
Dec 01, 2023 49.96 53.36 49.24 53.20 1,949,521 +3.70(+7.48%)
Nov 30, 2023 49.93 50.56 49.08 49.50 2,248,271 -0.33(-0.67%)
Nov 29, 2023 50.35 50.74 49.23 49.84 1,752,386 +0.48(+0.98%)
Nov 28, 2023 49.05 50.58 49.05 49.35 1,062,459 +0.36(+0.74%)
Nov 27, 2023 48.59 49.32 47.59 48.99 1,255,944 -1.11(-2.22%)
Nov 24, 2023 49.86 51.65 49.56 50.10 864,070 +0.12(+0.24%)
Nov 22, 2023 50.60 50.99 49.33 49.98 1,100,344 -0.59(-1.17%)
Nov 21, 2023 51.62 52.13 50.45 50.57 1,311,797 -1.19(-2.30%)
Nov 20, 2023 49.97 52.91 49.86 51.77 2,083,426 +1.85(+3.71%)
Nov 17, 2023 47.18 50.08 47.03 49.91 1,626,106 +3.23(+6.92%)
Nov 16, 2023 49.78 49.96 46.20 46.68 2,783,978 -4.06(-8.00%)
Nov 15, 2023 51.80 52.42 50.25 50.74 1,941,036 -0.36(-0.71%)
Nov 14, 2023 49.55 51.26 49.30 51.11 2,068,998 +3.70(+7.82%)
Nov 13, 2023 45.14 50.24 44.20 47.40 6,932,326 +1.22(+2.65%)
Nov 10, 2023 46.49 46.57 45.26 46.18 1,822,810 -0.41(-0.89%)
Nov 09, 2023 47.87 48.73 46.37 46.59 1,137,118 -0.90(-1.89%)
Nov 08, 2023 47.99 48.52 47.27 47.49 1,099,458 -0.30(-0.62%)
Nov 07, 2023 47.19 48.15 46.55 47.79 1,165,313 +0.53(+1.13%)
Nov 06, 2023 49.32 49.39 46.35 47.25 1,893,628 -1.79(-3.66%)
Nov 03, 2023 48.73 50.00 48.36 49.05 2,029,744 +1.76(+3.73%)
Nov 02, 2023 46.55 48.29 45.79 47.28 2,305,036 +1.11(+2.41%)
Nov 01, 2023 46.73 46.88 45.56 46.17 1,474,112 -0.90(-1.92%)
Oct 31, 2023 47.34 48.20 46.78 47.07 2,332,047 -0.32(-0.68%)
Oct 30, 2023 50.16 50.82 47.37 47.40 1,722,408 -2.30(-4.62%)
Oct 27, 2023 50.51 50.99 49.40 49.69 658,087 -0.03(-0.06%)
Oct 26, 2023 50.66 51.16 49.47 49.72 1,635,720 +0.21(+0.43%)
Oct 25, 2023 49.80 50.01 48.68 49.51 1,164,856 -0.81(-1.60%)
Oct 24, 2023 50.33 50.95 50.09 50.31 1,010,606 +1.19(+2.42%)
Oct 23, 2023 49.47 49.94 48.38 49.13 1,263,680 -1.15(-2.28%)
Oct 20, 2023 50.66 51.02 49.87 50.27 1,123,580 -0.96(-1.88%)
Oct 19, 2023 53.10 53.10 50.92 51.24 1,699,656 -2.68(-4.98%)
Oct 18, 2023 56.22 56.39 53.30 53.92 2,120,393 -3.90(-6.75%)
Oct 17, 2023 55.14 58.05 55.12 57.82 1,454,919 +2.27(+4.08%)
Oct 16, 2023 55.44 56.77 55.33 55.56 1,136,601 -0.31(-0.56%)
Oct 13, 2023 56.61 57.49 54.85 55.87 1,530,399 -1.21(-2.11%)
Oct 12, 2023 57.05 58.35 56.45 57.07 1,845,191 +1.68(+3.04%)
Oct 11, 2023 55.63 56.46 54.94 55.39 1,457,771 +0.15(+0.26%)
Oct 10, 2023 52.99 55.29 52.70 55.24 1,615,449 +3.66(+7.09%)
Oct 09, 2023 52.51 53.16 51.02 51.59 825,158 -1.40(-2.64%)
Oct 06, 2023 51.42 53.53 50.98 52.99 829,208 +1.37(+2.66%)
Oct 05, 2023 52.87 53.35 51.28 51.62 1,356,772 -1.92(-3.58%)
Oct 04, 2023 53.86 54.29 52.30 53.53 1,106,555 +0.47(+0.88%)
Oct 03, 2023 53.98 54.44 52.94 53.07 994,732 -1.63(-2.99%)
Oct 02, 2023 57.48 57.50 54.52 54.70 1,163,410 -3.34(-5.75%)
Sep 29, 2023 58.20 58.92 57.58 58.04 1,411,983 +1.39(+2.46%)
Sep 28, 2023 53.86 56.95 53.85 56.65 1,904,982 +3.31(+6.20%)
Sep 27, 2023 54.52 54.87 52.79 53.34 1,297,890 -0.75(-1.38%)
Sep 26, 2023 54.08 55.40 53.90 54.09 1,317,465 -0.75(-1.37%)
Sep 25, 2023 54.70 54.95 54.63 54.84 1,419,606 -0.39(-0.70%)
Sep 22, 2023 57.03 57.69 55.14 55.23 1,155,909 -0.71(-1.27%)
Sep 21, 2023 56.85 57.01 55.83 55.94 1,223,805 -1.25(-2.19%)
Sep 20, 2023 58.87 59.43 57.02 57.19 1,171,478 -1.14(-1.95%)
Sep 19, 2023 58.47 58.86 57.67 58.33 771,026 -0.08(-0.13%)
Sep 18, 2023 59.33 59.73 57.87 58.41 1,003,377 -1.36(-2.28%)
Sep 15, 2023 59.80 60.87 59.38 59.77 2,088,453 +0.41(+0.69%)
Sep 14, 2023 58.91 59.58 58.76 59.36 1,073,734 +1.26(+2.18%)
Sep 13, 2023 57.19 58.88 57.11 58.09 1,607,644 +1.54(+2.72%)
Sep 12, 2023 58.11 58.22 56.46 56.56 878,574 -1.40(-2.42%)
Sep 11, 2023 58.26 58.57 57.81 57.96 1,134,196 +0.29(+0.51%)
Sep 08, 2023 59.33 59.53 57.51 57.67 1,248,869 -1.56(-2.63%)
Sep 07, 2023 59.90 60.47 58.89 59.22 1,028,753 -1.25(-2.07%)
Sep 06, 2023 60.97 61.66 60.03 60.48 1,555,207 -0.93(-1.52%)
Sep 05, 2023 61.24 61.93 61.02 61.41 1,399,560 -0.06(-0.10%)
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.