Sociedad Química y Minera de Chile S.A. (SQM)
NYSE: SQM · Real-Time Price · USD
41.25
+2.80 (7.28%)
At close: Sep 26, 2024, 4:00 PM
41.03
-0.22 (-0.53%)
After-hours: Sep 26, 2024, 4:27 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 39.34 | 39.46 | 38.44 | 38.45 | 38.45 | -1.99% | 725,111 |
| Sep 24, 2024 | 40.00 | 40.14 | 39.20 | 39.23 | 39.23 | 3.56% | 1,082,208 |
| Sep 23, 2024 | 37.62 | 38.40 | 37.20 | 37.88 | 37.88 | 2.68% | 912,274 |
| Sep 20, 2024 | 37.90 | 38.02 | 36.63 | 36.89 | 36.89 | -3.45% | 854,170 |
| Sep 19, 2024 | 38.87 | 38.87 | 38.05 | 38.21 | 38.21 | 1.54% | 645,393 |
| Sep 18, 2024 | 38.42 | 38.49 | 37.14 | 37.63 | 37.63 | -2.06% | 643,402 |
| Sep 17, 2024 | 38.22 | 38.75 | 38.06 | 38.42 | 38.42 | 0.65% | 933,581 |
| Sep 16, 2024 | 38.26 | 38.49 | 37.27 | 38.17 | 38.17 | -0.16% | 594,282 |
| Sep 13, 2024 | 38.33 | 38.82 | 38.10 | 38.23 | 38.23 | -0.08% | 996,045 |
| Sep 12, 2024 | 38.49 | 38.80 | 37.74 | 38.26 | 38.26 | -0.29% | 1,121,468 |
| Sep 11, 2024 | 38.86 | 39.10 | 37.57 | 38.37 | 38.37 | 10.01% | 2,615,247 |
| Sep 10, 2024 | 34.43 | 34.90 | 33.94 | 34.88 | 34.88 | 0.84% | 771,853 |
| Sep 9, 2024 | 34.32 | 34.94 | 34.32 | 34.59 | 34.59 | 0.82% | 606,431 |
| Sep 6, 2024 | 35.60 | 35.75 | 33.74 | 34.31 | 34.31 | -4.22% | 1,287,295 |
| Sep 5, 2024 | 36.64 | 36.75 | 35.79 | 35.82 | 35.82 | -1.73% | 966,017 |
| Sep 4, 2024 | 36.12 | 37.13 | 36.00 | 36.45 | 36.45 | 0.22% | 790,147 |
| Sep 3, 2024 | 37.94 | 37.94 | 36.25 | 36.37 | 36.37 | -6.26% | 1,324,108 |
| Aug 30, 2024 | 39.20 | 39.87 | 38.32 | 38.80 | 38.80 | 0.03% | 1,649,223 |
| Aug 29, 2024 | 37.48 | 39.27 | 37.10 | 38.79 | 38.79 | 4.27% | 984,673 |
| Aug 28, 2024 | 37.50 | 37.60 | 36.80 | 37.20 | 37.20 | -0.98% | 550,447 |
| Aug 27, 2024 | 38.03 | 38.27 | 37.50 | 37.57 | 37.57 | -1.75% | 822,364 |
| Aug 26, 2024 | 38.98 | 39.34 | 38.07 | 38.24 | 38.24 | -1.04% | 539,595 |
| Aug 23, 2024 | 37.84 | 38.93 | 37.71 | 38.64 | 38.64 | 3.01% | 955,904 |
| Aug 22, 2024 | 38.20 | 38.20 | 36.74 | 37.51 | 37.51 | -2.44% | 1,321,577 |
| Aug 21, 2024 | 37.81 | 38.54 | 36.94 | 38.45 | 38.45 | 3.17% | 1,534,411 |
| Aug 20, 2024 | 37.27 | 37.75 | 36.97 | 37.27 | 37.27 | -0.69% | 875,417 |
| Aug 19, 2024 | 37.28 | 37.78 | 36.58 | 37.53 | 37.53 | 1.19% | 885,870 |
| Aug 16, 2024 | 36.84 | 37.24 | 36.55 | 37.09 | 37.09 | 0.32% | 613,306 |
| Aug 15, 2024 | 36.46 | 37.37 | 36.17 | 36.97 | 36.97 | 3.67% | 730,218 |
| Aug 14, 2024 | 36.34 | 36.34 | 34.59 | 35.66 | 35.66 | -2.01% | 1,343,590 |
| Aug 13, 2024 | 35.21 | 36.50 | 35.05 | 36.39 | 36.39 | 3.82% | 1,023,193 |
| Aug 12, 2024 | 36.61 | 36.68 | 34.72 | 35.05 | 35.05 | -4.18% | 1,469,689 |
| Aug 9, 2024 | 37.29 | 37.82 | 36.21 | 36.58 | 36.58 | 1.67% | 1,149,560 |
| Aug 8, 2024 | 35.47 | 36.53 | 35.00 | 35.98 | 35.98 | 3.51% | 975,187 |
| Aug 7, 2024 | 35.48 | 35.80 | 34.72 | 34.76 | 34.76 | 1.25% | 1,298,946 |
| Aug 6, 2024 | 33.91 | 34.51 | 33.62 | 34.33 | 34.33 | 1.33% | 1,037,985 |
| Aug 5, 2024 | 32.99 | 35.03 | 32.24 | 33.88 | 33.88 | -3.78% | 1,967,491 |
| Aug 2, 2024 | 36.00 | 36.00 | 34.63 | 35.21 | 35.21 | -3.88% | 1,239,064 |
| Aug 1, 2024 | 37.90 | 38.67 | 36.16 | 36.63 | 36.63 | -3.76% | 1,638,848 |
| Jul 31, 2024 | 38.19 | 38.68 | 37.90 | 38.06 | 38.06 | 0.87% | 1,016,984 |
| Jul 30, 2024 | 37.74 | 38.23 | 37.46 | 37.73 | 37.73 | -0.53% | 742,238 |
| Jul 29, 2024 | 38.12 | 38.18 | 37.38 | 37.93 | 37.93 | -1.04% | 789,015 |
| Jul 26, 2024 | 38.63 | 38.90 | 37.77 | 38.33 | 38.33 | 2.35% | 769,288 |
| Jul 25, 2024 | 37.72 | 38.50 | 37.24 | 37.45 | 37.45 | -0.95% | 928,585 |
| Jul 24, 2024 | 38.50 | 38.76 | 37.31 | 37.81 | 37.81 | -2.38% | 1,619,257 |
| Jul 23, 2024 | 39.00 | 39.45 | 38.57 | 38.73 | 38.73 | -2.52% | 703,237 |
| Jul 22, 2024 | 40.29 | 40.29 | 39.06 | 39.73 | 39.73 | 0.20% | 750,104 |
| Jul 19, 2024 | 39.50 | 39.89 | 38.67 | 39.65 | 39.65 | 0.03% | 994,635 |
| Jul 18, 2024 | 40.96 | 41.65 | 39.42 | 39.64 | 39.64 | -3.18% | 1,533,649 |
| Jul 17, 2024 | 42.00 | 42.28 | 40.04 | 40.94 | 40.94 | -3.94% | 1,473,183 |
| Jul 16, 2024 | 41.85 | 42.65 | 41.18 | 42.62 | 42.62 | 2.18% | 703,745 |
| Jul 15, 2024 | 41.60 | 42.78 | 41.22 | 41.71 | 41.71 | -2.59% | 745,007 |
| Jul 12, 2024 | 42.56 | 42.88 | 42.18 | 42.82 | 42.82 | 0.61% | 769,975 |
| Jul 11, 2024 | 42.81 | 42.84 | 41.57 | 42.56 | 42.56 | 2.26% | 1,181,702 |
| Jul 10, 2024 | 40.32 | 42.16 | 40.32 | 41.62 | 41.62 | 3.46% | 950,769 |
| Jul 9, 2024 | 41.50 | 41.64 | 40.16 | 40.23 | 40.23 | -3.06% | 1,203,677 |
| Jul 8, 2024 | 41.41 | 41.90 | 41.26 | 41.50 | 41.50 | 0.27% | 484,872 |
| Jul 5, 2024 | 42.21 | 42.45 | 41.23 | 41.39 | 41.39 | -2.04% | 649,779 |
| Jul 3, 2024 | 41.17 | 42.79 | 40.93 | 42.25 | 42.25 | 4.19% | 695,375 |
| Jul 2, 2024 | 41.02 | 41.50 | 40.11 | 40.55 | 40.55 | 0.45% | 758,699 |
| Jul 1, 2024 | 40.75 | 41.50 | 40.14 | 40.37 | 40.37 | -0.93% | 789,257 |
| Jun 28, 2024 | 41.53 | 41.53 | 40.56 | 40.75 | 40.75 | -1.76% | 1,554,882 |
| Jun 27, 2024 | 42.37 | 42.37 | 41.03 | 41.48 | 41.48 | -3.02% | 929,756 |
| Jun 26, 2024 | 41.00 | 42.82 | 41.00 | 42.77 | 42.77 | 6.31% | 1,288,449 |
| Jun 25, 2024 | 40.96 | 41.19 | 39.98 | 40.23 | 40.23 | -1.11% | 1,172,653 |
| Jun 24, 2024 | 40.60 | 40.88 | 39.81 | 40.68 | 40.68 | -0.22% | 1,099,582 |
| Jun 21, 2024 | 40.49 | 41.46 | 40.30 | 40.77 | 40.77 | 0.94% | 1,514,316 |
| Jun 20, 2024 | 41.07 | 41.15 | 40.18 | 40.39 | 40.39 | -2.82% | 1,264,344 |
| Jun 18, 2024 | 42.00 | 42.59 | 41.10 | 41.56 | 41.56 | -1.47% | 970,965 |
| Jun 17, 2024 | 42.20 | 42.59 | 41.42 | 42.18 | 42.18 | -0.57% | 1,007,865 |
| Jun 14, 2024 | 43.01 | 43.15 | 41.52 | 42.42 | 42.42 | -2.66% | 1,366,404 |
| Jun 13, 2024 | 44.20 | 44.57 | 43.46 | 43.58 | 43.58 | -1.82% | 1,128,591 |
| Jun 12, 2024 | 46.14 | 46.40 | 44.15 | 44.39 | 44.39 | -0.98% | 1,001,516 |
| Jun 11, 2024 | 45.01 | 45.21 | 44.24 | 44.83 | 44.83 | -2.25% | 577,602 |
| Jun 10, 2024 | 45.22 | 45.90 | 44.81 | 45.86 | 45.86 | 0.95% | 547,366 |
| Jun 7, 2024 | 46.24 | 46.83 | 45.23 | 45.43 | 45.43 | -3.48% | 835,242 |
| Jun 6, 2024 | 46.36 | 47.10 | 46.11 | 47.07 | 47.07 | 0.51% | 619,785 |
| Jun 5, 2024 | 45.81 | 46.95 | 45.28 | 46.83 | 46.83 | 2.83% | 794,965 |
| Jun 4, 2024 | 45.55 | 45.99 | 45.24 | 45.54 | 45.54 | -1.90% | 731,109 |
| Jun 3, 2024 | 47.60 | 47.60 | 46.14 | 46.42 | 46.42 | -0.60% | 592,469 |
| May 31, 2024 | 47.19 | 48.21 | 46.06 | 46.70 | 46.70 | -0.11% | 1,126,029 |
| May 30, 2024 | 46.99 | 47.32 | 46.41 | 46.75 | 46.75 | -0.55% | 982,757 |
| May 29, 2024 | 48.62 | 48.90 | 46.97 | 47.01 | 47.01 | -5.24% | 941,687 |
| May 28, 2024 | 49.70 | 50.73 | 49.13 | 49.61 | 49.61 | 0.32% | 1,160,129 |
| May 24, 2024 | 48.59 | 49.72 | 48.17 | 49.45 | 49.45 | 1.71% | 1,397,105 |
| May 23, 2024 | 47.62 | 50.39 | 47.15 | 48.62 | 48.62 | 2.34% | 1,860,103 |
| May 22, 2024 | 46.70 | 47.73 | 46.46 | 47.51 | 47.51 | 0.42% | 1,138,992 |
| May 21, 2024 | 48.36 | 48.97 | 47.15 | 47.31 | 47.31 | -3.25% | 565,484 |
| May 20, 2024 | 47.85 | 48.92 | 47.38 | 48.90 | 48.90 | 2.19% | 700,799 |
| May 17, 2024 | 47.91 | 48.67 | 47.54 | 47.85 | 47.85 | -0.25% | 740,650 |
| May 16, 2024 | 48.04 | 48.49 | 47.20 | 47.97 | 47.97 | -0.02% | 878,967 |
| May 15, 2024 | 50.01 | 50.01 | 47.92 | 47.98 | 47.98 | -3.09% | 1,142,942 |
| May 14, 2024 | 48.49 | 49.68 | 48.40 | 49.51 | 49.51 | 2.93% | 1,106,735 |
| May 13, 2024 | 47.20 | 48.21 | 46.71 | 48.10 | 48.10 | 2.80% | 726,060 |
| May 10, 2024 | 48.66 | 48.66 | 46.38 | 46.79 | 46.79 | -3.13% | 1,139,457 |
| May 9, 2024 | 47.90 | 49.45 | 47.50 | 48.30 | 48.30 | 1.26% | 1,365,180 |
| May 8, 2024 | 47.24 | 47.96 | 46.68 | 47.70 | 47.49 | -0.65% | 1,192,454 |
| May 7, 2024 | 47.62 | 48.85 | 47.50 | 48.01 | 47.80 | 0.10% | 803,092 |
| May 6, 2024 | 48.45 | 48.58 | 47.62 | 47.96 | 47.75 | 0.59% | 622,599 |
| May 3, 2024 | 47.86 | 48.47 | 47.59 | 47.68 | 47.47 | 2.10% | 835,356 |