NYSE - Delayed Quote USD

Sociedad Química y Minera de Chile S.A. (SQM)

Compare
37.47 +0.17 (+0.46%)
At close: December 24 at 1:00:01 PM EST
37.40 -0.07 (-0.19%)
After hours: December 24 at 4:38:28 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 24, 2024 37.15 37.65 37.09 37.47 37.47 257,400
Dec 23, 2024 37.74 37.74 36.92 37.30 37.30 615,700
Dec 20, 2024 37.43 38.00 37.02 37.28 37.28 1,284,800
Dec 19, 2024 37.75 38.45 37.34 37.64 37.64 1,328,800
Dec 18, 2024 37.83 38.34 37.29 37.32 37.32 1,481,700
Dec 17, 2024 37.41 38.04 37.22 37.94 37.94 885,500
Dec 16, 2024 37.80 38.19 37.14 37.48 37.48 851,900
Dec 13, 2024 39.04 39.05 37.66 37.77 37.77 926,700
Dec 12, 2024 39.84 39.96 39.21 39.31 39.31 736,000
Dec 11, 2024 40.22 40.38 39.54 40.16 40.16 826,800
Dec 10, 2024 39.82 40.28 39.22 40.04 40.04 1,015,800
Dec 9, 2024 38.62 40.99 38.62 40.37 40.37 3,288,700
Dec 6, 2024 38.47 38.60 37.91 38.06 38.06 571,800
Dec 5, 2024 37.80 38.73 37.67 38.01 38.01 1,141,000
Dec 4, 2024 39.11 39.18 37.56 37.62 37.62 1,549,400
Dec 3, 2024 39.73 40.06 39.05 39.15 39.15 1,240,200
Dec 2, 2024 38.39 39.87 38.19 39.84 39.84 1,186,100
Nov 29, 2024 37.98 38.73 37.39 38.46 38.46 1,013,300
Nov 27, 2024 38.14 39.12 37.99 38.56 38.56 1,156,000
Nov 26, 2024 38.34 38.60 37.97 38.03 38.03 824,500
Nov 25, 2024 38.61 39.36 38.53 38.84 38.84 1,303,300
Nov 22, 2024 38.57 39.23 37.85 38.26 38.26 1,317,300
Nov 21, 2024 38.53 39.63 37.83 39.63 39.63 1,219,300
Nov 20, 2024 38.59 39.83 38.18 38.74 38.74 1,634,500
Nov 19, 2024 39.13 39.65 38.74 39.14 39.14 1,240,100
Nov 18, 2024 38.19 39.28 38.05 38.74 38.74 1,368,100
Nov 15, 2024 37.57 38.55 37.31 38.14 38.14 1,320,500
Nov 14, 2024 38.22 38.70 37.63 37.90 37.90 942,600
Nov 13, 2024 38.08 39.77 38.08 38.38 38.38 2,015,600
Nov 12, 2024 37.17 37.64 36.73 37.03 37.03 837,000
Nov 11, 2024 37.00 38.36 36.76 38.19 38.19 1,492,300
Nov 8, 2024 37.15 37.53 35.87 36.67 36.67 934,400
Nov 7, 2024 38.36 38.73 37.54 37.68 37.68 890,900
Nov 6, 2024 37.75 38.08 36.63 37.60 37.60 1,449,100
Nov 5, 2024 39.92 40.32 38.81 39.62 39.62 720,500
Nov 4, 2024 39.30 40.97 39.16 39.75 39.75 1,180,400
Nov 1, 2024 38.81 39.56 38.48 39.17 39.17 426,200
Oct 31, 2024 38.55 39.04 38.22 38.39 38.39 725,500
Oct 30, 2024 40.33 40.33 38.60 38.68 38.68 876,900
Oct 29, 2024 41.61 42.01 40.36 40.54 40.54 694,700
Oct 28, 2024 41.08 42.28 41.04 42.03 42.03 750,800
Oct 25, 2024 40.67 41.33 40.40 40.83 40.83 584,500
Oct 24, 2024 40.23 40.43 39.60 40.38 40.38 550,200
Oct 23, 2024 40.37 40.67 39.57 39.80 39.80 722,400
Oct 22, 2024 39.44 40.85 39.43 40.61 40.61 818,300
Oct 21, 2024 38.91 39.49 38.67 39.34 39.34 674,300
Oct 18, 2024 39.20 39.45 38.76 39.10 39.10 771,200
Oct 17, 2024 38.65 39.12 38.15 38.60 38.60 1,171,900
Oct 16, 2024 39.41 40.00 38.96 39.17 39.17 877,700
Oct 15, 2024 39.50 39.90 38.74 38.89 38.89 1,315,400
Oct 14, 2024 41.92 41.95 40.12 40.25 40.25 1,421,400
Oct 11, 2024 42.74 43.44 42.29 42.43 42.43 1,589,400
Oct 10, 2024 43.16 44.04 43.03 43.93 43.93 858,300
Oct 9, 2024 42.84 43.54 42.66 43.30 43.30 1,506,400
Oct 8, 2024 41.01 42.50 40.68 42.43 42.43 1,148,300
Oct 7, 2024 42.60 43.32 41.85 42.66 42.66 1,585,600
Oct 4, 2024 41.36 42.16 41.22 41.69 41.69 1,357,500
Oct 3, 2024 40.46 40.69 39.70 40.44 40.44 1,078,200
Oct 2, 2024 41.76 41.85 40.95 41.51 41.51 658,100
Oct 1, 2024 41.36 41.68 40.65 41.42 41.42 686,200
Sep 30, 2024 41.81 42.11 41.20 41.68 41.68 948,500
Sep 27, 2024 42.00 42.38 41.26 41.68 41.68 1,054,200
Sep 26, 2024 39.93 41.27 39.75 41.25 41.25 1,463,200
Sep 25, 2024 39.34 39.46 38.44 38.45 38.45 725,100
Sep 24, 2024 40.00 40.14 39.20 39.23 39.23 1,082,100
Sep 23, 2024 37.62 38.40 37.20 37.88 37.88 912,300
Sep 20, 2024 37.90 38.02 36.63 36.89 36.89 854,100
Sep 19, 2024 38.87 38.87 38.05 38.21 38.21 645,400
Sep 18, 2024 38.42 38.49 37.14 37.63 37.63 643,400
Sep 17, 2024 38.22 38.75 38.06 38.42 38.42 933,600
Sep 16, 2024 38.26 38.49 37.27 38.17 38.17 594,300
Sep 13, 2024 38.33 38.82 38.10 38.23 38.23 996,000
Sep 12, 2024 38.49 38.80 37.74 38.26 38.26 1,121,500
Sep 11, 2024 38.86 39.10 37.57 38.37 38.37 2,615,100
Sep 10, 2024 34.43 34.90 33.94 34.88 34.88 771,800
Sep 9, 2024 34.32 34.94 34.32 34.59 34.59 606,400
Sep 6, 2024 35.60 35.75 33.74 34.31 34.31 1,287,300
Sep 5, 2024 36.64 36.75 35.79 35.82 35.82 966,000
Sep 4, 2024 36.12 37.13 36.00 36.45 36.45 798,300
Sep 3, 2024 37.94 37.94 36.25 36.37 36.37 1,324,000
Aug 30, 2024 39.20 39.87 38.32 38.80 38.80 1,649,000
Aug 29, 2024 37.48 39.27 37.10 38.79 38.79 984,700
Aug 28, 2024 37.50 37.60 36.80 37.20 37.20 550,400
Aug 27, 2024 38.03 38.27 37.50 37.57 37.57 822,400
Aug 26, 2024 38.98 39.34 38.07 38.24 38.24 539,600
Aug 23, 2024 37.84 38.93 37.71 38.64 38.64 955,900
Aug 22, 2024 38.20 38.20 36.74 37.51 37.51 1,321,600
Aug 21, 2024 37.81 38.54 36.94 38.45 38.45 1,534,400
Aug 20, 2024 37.27 37.75 36.97 37.27 37.27 875,400
Aug 19, 2024 37.28 37.78 36.58 37.53 37.53 885,900
Aug 16, 2024 36.84 37.24 36.55 37.09 37.09 613,200
Aug 15, 2024 36.46 37.37 36.17 36.97 36.97 730,200
Aug 14, 2024 36.34 36.34 34.59 35.66 35.66 1,343,600
Aug 13, 2024 35.21 36.50 35.05 36.39 36.39 1,023,200
Aug 12, 2024 36.61 36.68 34.72 35.05 35.05 1,469,700
Aug 9, 2024 37.29 37.82 36.21 36.58 36.58 1,149,400
Aug 8, 2024 35.47 36.53 35.00 35.98 35.98 975,100
Aug 7, 2024 35.48 35.80 34.72 34.76 34.76 1,298,900
Aug 6, 2024 33.91 34.51 33.62 34.33 34.33 1,037,900
Aug 5, 2024 32.99 35.03 32.24 33.88 33.88 1,967,300
Aug 2, 2024 36.00 36.00 34.63 35.21 35.21 1,238,900
Aug 1, 2024 37.90 38.67 36.16 36.63 36.63 1,638,700
Jul 31, 2024 38.19 38.68 37.90 38.06 38.06 1,017,000
Jul 30, 2024 37.74 38.23 37.46 37.73 37.73 742,200
Jul 29, 2024 38.12 38.18 37.38 37.93 37.93 789,000
Jul 26, 2024 38.63 38.90 37.77 38.33 38.33 769,300
Jul 25, 2024 37.72 38.50 37.24 37.45 37.45 928,600
Jul 24, 2024 38.50 38.76 37.31 37.81 37.81 1,619,300
Jul 23, 2024 39.00 39.45 38.57 38.73 38.73 703,200
Jul 22, 2024 40.29 40.29 39.06 39.73 39.73 750,000
Jul 19, 2024 39.50 39.89 38.67 39.65 39.65 994,600
Jul 18, 2024 40.96 41.65 39.42 39.64 39.64 1,533,600
Jul 17, 2024 42.00 42.28 40.04 40.94 40.94 1,473,100
Jul 16, 2024 41.85 42.65 41.18 42.62 42.62 703,700
Jul 15, 2024 41.60 42.78 41.22 41.71 41.71 744,900
Jul 12, 2024 42.56 42.88 42.18 42.82 42.82 770,000
Jul 11, 2024 42.81 42.84 41.57 42.56 42.56 1,181,400
Jul 10, 2024 40.32 42.16 40.32 41.62 41.62 950,800
Jul 9, 2024 41.50 41.64 40.16 40.23 40.23 1,203,300
Jul 8, 2024 41.41 41.90 41.26 41.50 41.50 484,800
Jul 5, 2024 42.21 42.45 41.23 41.39 41.39 649,700
Jul 3, 2024 41.17 42.79 40.93 42.25 42.25 695,400
Jul 2, 2024 41.02 41.50 40.11 40.55 40.55 758,600
Jul 1, 2024 40.75 41.50 40.14 40.37 40.37 789,300
Jun 28, 2024 41.53 41.53 40.56 40.75 40.75 1,554,900
Jun 27, 2024 42.37 42.37 41.03 41.48 41.48 929,600
Jun 26, 2024 41.00 42.82 41.00 42.77 42.77 1,288,300
Jun 25, 2024 40.96 41.19 39.98 40.23 40.23 1,172,700
Jun 24, 2024 40.60 40.88 39.81 40.68 40.68 1,099,600
Jun 21, 2024 40.49 41.46 40.30 40.77 40.77 1,514,300
Jun 20, 2024 41.07 41.15 40.18 40.39 40.39 1,264,200
Jun 18, 2024 42.00 42.59 41.10 41.56 41.56 971,000
Jun 17, 2024 42.20 42.59 41.42 42.18 42.18 1,007,900
Jun 14, 2024 43.01 43.15 41.52 42.42 42.42 1,366,400
Jun 13, 2024 44.20 44.57 43.46 43.58 43.58 1,128,500
Jun 12, 2024 46.14 46.40 44.15 44.39 44.39 1,001,500
Jun 11, 2024 45.01 45.21 44.24 44.83 44.83 577,600
Jun 10, 2024 45.22 45.90 44.81 45.86 45.86 547,300
Jun 7, 2024 46.24 46.83 45.23 45.43 45.43 835,200
Jun 6, 2024 46.36 47.10 46.11 47.07 47.07 619,700
Jun 5, 2024 45.81 46.95 45.28 46.83 46.83 795,000
Jun 4, 2024 45.55 45.99 45.24 45.54 45.54 731,100
Jun 3, 2024 47.60 47.60 46.28 46.42 46.42 592,500
May 31, 2024 47.19 48.21 46.06 46.70 46.70 1,126,000
May 30, 2024 46.99 47.32 46.41 46.75 46.75 982,700
May 29, 2024 48.62 48.90 46.97 47.01 47.01 941,700
May 28, 2024 49.70 50.73 49.13 49.61 49.61 1,159,800
May 24, 2024 48.59 49.72 48.17 49.45 49.45 1,396,700
May 23, 2024 47.62 50.39 47.15 48.62 48.62 1,860,000
May 22, 2024 46.70 47.73 46.46 47.51 47.51 1,138,900
May 21, 2024 48.36 48.97 47.15 47.31 47.31 565,500
May 20, 2024 47.85 48.92 47.38 48.90 48.90 700,800
May 17, 2024 47.91 48.67 47.54 47.85 47.85 740,600
May 16, 2024 48.04 48.49 47.20 47.97 47.97 878,900
May 15, 2024 50.01 50.01 47.92 47.98 47.98 1,142,900
May 14, 2024 48.49 49.68 48.40 49.51 49.51 1,106,700
May 13, 2024 47.20 48.21 46.71 48.10 48.10 725,900
May 10, 2024 48.66 48.66 46.38 46.79 46.79 1,139,400
May 9, 2024 0.21 Dividend
May 9, 2024 47.90 49.45 47.50 48.30 48.30 1,365,200
May 8, 2024 47.24 47.96 46.68 47.70 47.49 1,192,400
May 7, 2024 47.62 48.85 47.50 48.01 47.80 803,100
May 6, 2024 48.45 48.58 47.62 47.96 47.75 622,400
May 3, 2024 47.86 48.47 47.59 47.68 47.47 835,400
May 2, 2024 46.60 47.20 45.55 46.70 46.49 723,700
May 1, 2024 45.81 47.14 44.83 45.83 45.63 681,200
Apr 30, 2024 45.83 46.30 45.04 45.69 45.49 1,615,900
Apr 29, 2024 45.79 47.46 45.70 47.21 47.00 1,503,600
Apr 26, 2024 43.81 44.65 43.63 44.14 43.94 859,200
Apr 25, 2024 43.25 43.62 42.13 43.51 43.32 1,212,300
Apr 24, 2024 44.01 44.81 42.74 43.27 43.08 2,556,300
Apr 23, 2024 43.45 45.28 43.37 44.79 44.59 1,257,800
Apr 22, 2024 44.60 44.98 42.80 43.99 43.79 1,241,300
Apr 19, 2024 45.30 45.85 44.84 44.99 44.79 1,457,400
Apr 18, 2024 46.02 46.54 45.59 45.81 45.61 1,144,500
Apr 17, 2024 45.99 47.06 45.82 46.02 45.81 1,107,400
Apr 16, 2024 45.91 46.45 45.52 45.53 45.33 827,800
Apr 15, 2024 48.14 48.73 46.18 46.95 46.74 784,700
Apr 12, 2024 50.84 51.12 47.92 47.94 47.73 990,800
Apr 11, 2024 51.30 51.90 50.38 51.16 50.93 905,700
Apr 10, 2024 50.15 51.49 49.78 51.15 50.92 1,206,800
Apr 9, 2024 50.18 51.76 50.18 51.57 51.34 1,046,100
Apr 8, 2024 48.98 50.66 48.08 49.81 49.59 1,358,200
Apr 5, 2024 47.34 48.44 47.11 47.61 47.40 782,500
Apr 4, 2024 50.13 50.45 47.51 47.83 47.62 1,190,800
Apr 3, 2024 48.46 49.78 48.36 49.67 49.45 1,048,400
Apr 2, 2024 47.78 48.60 47.63 48.12 47.91 815,100
Apr 1, 2024 49.80 49.95 48.70 48.99 48.77 649,100
Mar 28, 2024 49.10 49.66 48.22 49.16 48.94 844,300
Mar 27, 2024 46.15 48.91 46.15 48.49 48.27 1,348,900
Mar 26, 2024 46.36 47.11 45.86 45.86 45.66 960,600
Mar 25, 2024 46.98 47.50 46.30 46.35 46.14 928,200
Mar 22, 2024 48.71 49.06 47.77 47.97 47.76 878,100
Mar 21, 2024 49.65 51.11 49.50 49.53 49.31 856,600
Mar 20, 2024 47.83 51.23 47.75 50.51 50.28 1,034,500
Mar 19, 2024 48.82 49.08 47.90 48.07 47.86 930,900
Mar 18, 2024 51.65 51.65 50.00 50.17 49.95 1,008,900
Mar 15, 2024 49.42 50.75 49.02 50.32 50.10 1,052,000
Mar 14, 2024 49.03 49.58 48.26 49.03 48.81 1,127,600
Mar 13, 2024 50.06 51.30 50.03 50.47 50.24 847,700
Mar 12, 2024 49.75 50.40 48.99 49.92 49.70 1,583,600
Mar 11, 2024 47.25 49.21 47.25 48.98 48.76 1,318,400
Mar 8, 2024 47.97 48.08 46.00 46.03 45.82 976,500
Mar 7, 2024 46.71 47.33 46.01 46.80 46.59 846,100
Mar 6, 2024 46.14 47.33 45.01 46.43 46.22 1,779,700
Mar 5, 2024 46.20 46.52 44.37 44.57 44.37 2,049,300
Mar 4, 2024 50.61 50.61 47.85 48.13 47.92 1,900,500
Mar 1, 2024 50.79 51.58 50.17 51.43 51.20 1,857,800
Feb 29, 2024 47.66 51.55 47.55 49.72 49.50 3,305,300
Feb 28, 2024 46.35 46.80 45.80 46.02 45.81 2,203,200
Feb 27, 2024 44.66 46.04 44.66 45.65 45.45 2,473,800
Feb 26, 2024 43.19 44.35 42.92 44.12 43.92 1,045,000
Feb 23, 2024 43.12 44.48 42.86 43.67 43.47 1,780,400
Feb 22, 2024 43.10 43.81 42.71 43.14 42.95 1,604,800
Feb 21, 2024 42.60 43.73 42.35 42.92 42.73 1,483,500
Feb 20, 2024 43.80 43.92 41.76 42.41 42.22 2,019,200
Feb 16, 2024 42.38 43.80 42.07 43.37 43.18 1,806,500
Feb 15, 2024 40.12 42.56 40.12 41.32 41.14 1,601,200
Feb 14, 2024 40.70 41.28 40.27 40.40 40.22 951,500
Feb 13, 2024 40.84 41.11 39.53 39.60 39.42 2,056,200
Feb 12, 2024 40.19 42.70 40.18 41.75 41.56 1,635,300
Feb 9, 2024 40.34 40.73 39.82 40.24 40.06 792,100
Feb 8, 2024 40.59 40.64 39.74 40.45 40.27 1,182,000
Feb 7, 2024 41.06 41.25 40.23 40.47 40.29 1,282,400
Feb 6, 2024 40.00 40.98 39.90 40.52 40.34 2,007,700
Feb 5, 2024 38.98 39.95 38.50 39.35 39.17 1,719,200
Feb 2, 2024 41.20 41.33 40.07 40.64 40.46 1,996,300
Feb 1, 2024 43.17 43.66 41.98 42.16 41.97 1,945,400
Jan 31, 2024 43.79 44.15 42.07 42.07 41.88 3,182,200
Jan 30, 2024 45.66 46.01 44.83 45.13 44.93 1,522,100
Jan 29, 2024 46.50 46.57 45.52 46.02 45.81 1,952,700
Jan 26, 2024 47.53 48.22 46.93 46.96 46.75 912,300
Jan 25, 2024 48.51 48.86 46.53 47.28 47.07 1,600,700
Jan 24, 2024 50.42 50.74 48.68 48.76 48.54 1,268,800
Jan 23, 2024 48.83 49.44 48.09 48.42 48.20 1,412,200
Jan 22, 2024 46.89 49.47 46.57 47.86 47.65 1,360,000
Jan 19, 2024 48.06 48.35 46.57 47.88 47.67 1,667,100
Jan 18, 2024 49.09 49.30 47.58 47.95 47.74 1,198,900
Jan 17, 2024 48.05 49.01 47.24 48.62 48.40 1,730,900
Jan 16, 2024 49.73 49.90 48.39 49.30 49.08 1,879,700
Jan 12, 2024 49.99 50.95 48.31 48.65 48.43 1,510,400
Jan 11, 2024 50.75 50.98 49.14 50.01 49.79 1,846,900
Jan 10, 2024 51.49 52.42 49.52 50.40 50.17 3,127,800
Jan 9, 2024 53.40 53.67 52.35 52.59 52.36 1,530,000
Jan 8, 2024 53.80 54.30 53.51 54.06 53.82 1,201,800
Jan 5, 2024 55.00 55.62 54.34 54.65 54.41 1,325,800
Jan 4, 2024 57.44 57.44 55.09 55.20 54.95 1,697,900
Jan 3, 2024 58.51 58.84 56.46 57.68 57.42 1,720,900
Jan 2, 2024 59.30 60.45 58.35 59.44 59.17 1,132,500
Dec 29, 2023 61.60 61.70 59.36 60.22 59.95 2,093,400
Dec 28, 2023 64.09 64.62 61.84 61.91 61.63 2,388,600
Dec 27, 2023 61.77 61.89 60.61 60.97 60.70 945,300
Dec 26, 2023 61.20 61.53 60.29 61.29 61.02 793,500

Related Tickers

ALB Albemarle Corporation
89.99
+0.89%
 
ALTM Arcadium Lithium plc
5.26
+5.84%
 
IFF International Flavors & Fragrances Inc.
85.11
+0.38%
 
EMN Eastman Chemical Company
91.57
+0.39%
 
APD Air Products and Chemicals, Inc.
296.02
+0.84%
 
SSL Sasol Limited
4.6200
-1.70%
 
PPG PPG Industries, Inc.
120.98
+0.69%
 
DD DuPont de Nemours, Inc.
77.25
+0.48%
 
CBT Cabot Corporation
92.55
+0.57%
 
LYB LyondellBasell Industries N.V.
74.12
+0.15%