Sociedad Quimica y Minera S.A. Common Stock (SQM)

64.87
+0.00 (0.00%)
NYSE · Last Trade: Oct 1st, 4:03 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Sociedad Quimica y Minera S.A. Common Stock (SQM)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202666.3066.3064.7164.87783,90164.87
9/29/202665.6566.4465.2266.081,070,51566.08
9/28/202665.0066.1964.1865.16915,51365.16
9/25/202667.3267.6566.6566.89540,28066.89
9/24/202667.9368.3267.0067.12861,52967.12
9/23/202668.5070.1568.1569.08736,06069.08
9/22/202670.2971.1469.9070.19971,72170.19
9/21/202669.5170.1768.4669.531,528,90769.53
9/18/202670.7170.9967.6767.721,940,16667.72
9/17/202670.5772.5270.4071.80918,77871.80
9/16/202669.9770.5267.8568.68890,29868.68
9/15/202669.6770.2568.7869.291,105,81169.29
9/14/202668.4570.5868.3469.73963,25069.73
9/11/202671.6471.9369.7469.881,014,47169.88
9/10/202673.8973.9971.5572.491,438,30372.49
9/09/202676.4076.7874.9375.46771,75475.46
9/08/202676.0176.9274.8875.66939,20575.66
9/04/202676.1077.5575.9076.431,090,52975.00
9/03/202681.0181.9079.4779.781,012,36378.28
9/02/202679.7681.5278.9281.14749,22979.62
9/01/202678.0581.6978.0280.51993,46279.00
8/31/202679.2780.3178.4779.01885,82777.53
8/28/202681.3281.9778.5178.63896,94577.15
8/27/202679.8680.5078.7480.43720,63378.92
8/26/202678.0579.0177.3078.28857,38176.81
8/25/202680.1080.5578.8079.211,065,44277.72
8/24/202683.0383.8681.5882.331,260,51180.78
8/21/202681.0084.5080.6781.961,677,07180.42
8/20/202675.3678.5474.1878.45833,02676.98
8/19/202675.2677.0274.5675.381,083,15873.96
8/18/202673.6974.6173.0574.47867,55373.07
8/17/202674.2775.1573.3575.10811,85473.69
8/14/202672.2574.6372.2574.32687,79572.92
8/13/202671.8873.7770.5672.16822,32670.81
8/12/202673.1273.4471.1871.25560,13369.91
8/11/202672.3573.5371.3972.22555,96570.86
8/10/202672.3573.2372.1272.84669,53971.47
8/07/202673.4974.0271.3171.95894,22870.60
8/06/202671.1072.7571.0972.451,212,95071.09
8/05/202669.4370.4068.7870.05833,25968.73
8/04/202668.8168.8367.2968.581,217,78967.29
8/03/202667.4867.5666.0767.03648,53165.77
7/31/202667.7368.2366.2467.061,091,71465.80
7/30/202668.1669.3967.3368.431,855,11367.15
7/29/202668.2668.6766.7567.551,085,47166.28
7/28/202667.8668.0065.6666.871,346,25465.61
7/27/202670.0970.0967.0568.79708,37167.50
7/24/202669.5070.7468.6168.73454,71467.44
7/23/202669.8271.3369.1069.32586,82968.02
7/22/202669.1971.0268.7869.21836,72967.91
7/21/202669.0569.4466.7368.84680,49567.55
7/20/202669.6269.9067.2367.691,119,60666.42
7/17/202665.4870.0365.4569.811,951,95168.50
7/16/202670.6071.2865.8366.33995,74265.08
7/15/202673.0173.0170.2371.521,823,78270.18
7/14/202673.4974.2172.3572.95926,28271.58
7/13/202672.7073.4771.8371.94693,40870.59
7/10/202674.1574.2372.3173.19686,59171.82
7/09/202674.8575.2573.0974.09687,32272.70
7/08/202672.2874.6771.7074.43895,48473.03
7/07/202671.5073.4571.5073.40792,81672.02
7/06/202673.0773.8372.6973.52513,30272.14
7/02/202674.3675.7071.8072.70935,75871.33
7/01/202673.0375.3573.0374.22814,19972.83