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

80.27
-0.57 (-0.71%)
NYSE· Last Trade: Jun 3rd, 10:18 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/02/202681.4582.3378.5380.841,907,93380.84
6/01/202684.0085.1782.0383.42817,25483.42
5/29/202683.5187.5283.5185.871,126,23485.87
5/28/202684.0084.4483.0384.051,345,81684.05
5/27/202678.0384.9378.0183.942,617,83483.94
5/26/202681.0682.1880.0980.431,105,66880.43
5/22/202679.5181.2879.2280.18925,00480.18
5/21/202680.8681.1679.0979.29515,85579.29
5/20/202680.9281.5479.8981.38932,38481.38
5/19/202681.4381.6779.0080.451,054,12280.45
5/18/202684.9385.0682.1782.661,090,98082.66
5/15/202684.0084.8782.6484.261,341,88784.26
5/14/202690.0090.2586.1786.801,231,17286.80
5/13/202694.6395.7490.5591.62916,97491.62
5/12/202691.5595.0990.9694.63879,66494.63
5/11/202693.8795.4192.6793.421,355,83493.42
5/08/202691.0892.7289.7791.39989,73791.39
5/07/202696.0098.0091.5591.601,477,82790.57
5/06/202693.9695.5691.8093.461,508,27192.41
5/05/202691.6594.9191.3692.641,115,46591.60
5/04/202692.9993.1489.3389.751,075,01688.74
5/01/202691.2192.8090.3892.68576,57291.64
4/30/202692.4093.1290.7492.171,410,40491.13
4/29/202691.2791.9789.1991.011,218,26189.99
4/28/202689.2091.4887.8789.421,429,46888.41
4/27/202689.2391.5687.5791.291,333,46390.26
4/24/202687.7789.9986.6788.791,201,59787.79
4/23/202686.7987.2083.9885.451,059,66584.49
4/22/202688.3788.5585.7886.95853,94285.97
4/21/202688.0088.4485.6087.22963,20786.24
4/20/202689.0090.5887.9688.421,377,78187.43
4/17/202694.3494.3487.9788.802,128,92587.80
4/16/202689.4295.4689.4295.312,323,89294.24
4/15/202688.7789.8887.0887.621,072,26086.63
4/14/202688.5090.5087.3088.931,609,88387.93
4/13/202682.9088.8882.9087.632,533,06786.64
4/10/202682.7786.0081.7382.121,540,64181.20
4/09/202682.4684.4980.7382.171,062,18481.25
4/08/202681.5083.2580.4882.481,317,08281.55
4/07/202679.9280.2078.0078.521,059,56477.64
4/06/202683.2984.5379.8780.45996,51279.55
4/02/202681.1684.3780.5183.211,480,98582.27
4/01/202683.0983.7980.8381.82794,58080.90
3/31/202680.5681.7877.8880.942,297,17980.03
3/30/202683.9386.0980.5780.922,410,34280.01
3/27/202678.5083.1778.3782.703,911,07181.77
3/26/202677.7479.3177.1477.37710,70676.50
3/25/202677.8980.0077.7479.161,316,31278.27
3/24/202674.4377.3173.9276.94990,69576.07
3/23/202672.3975.9271.6675.391,367,78774.54
3/20/202673.9474.7669.5271.161,072,43470.36
3/19/202672.7674.7671.1274.66789,79373.82
3/18/202676.4776.8274.9775.03480,24674.19
3/17/202676.7477.8176.2277.11876,08076.24
3/16/202675.5077.9775.3376.35745,30275.49
3/13/202676.3676.8474.0174.45777,81573.61
3/12/202675.6176.6974.5075.67839,72774.82
3/11/202675.0377.9574.9577.84628,61476.96
3/10/202676.7677.0375.5576.56911,84775.70
3/09/202669.4075.2268.8475.001,135,20674.16
3/06/202668.9072.2768.8170.391,162,77369.60
3/05/202670.7270.9169.3070.621,525,17469.83
3/04/202672.1172.7270.5672.02928,05871.21
3/03/202668.2771.0965.6568.802,609,51468.03