Sociedad Quimica y Minera de Chile SA ADR B (SQM) Historical Stock Data
44.99 ↓0.82 (-1.79%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SQM is down -0.05% a day on average. There have been 15 days where Sociedad Quimica y Minera de Chile SA ADR B closed green and 15 days where SQM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 45.30 | 44.99 | ↓$0.31 (-0.68%) | 44.84 | 45.85 | 1.46M |
| 2024-04-18 | 46.02 | 45.81 | ↓$0.21 (-0.46%) | 45.59 | 46.54 | 1.14M |
| 2024-04-17 | 45.99 | 46.02 | ↑$0.03 (0.07%) | 45.82 | 47.06 | 1.11M |
| 2024-04-16 | 45.91 | 45.53 | ↓$0.38 (-0.83%) | 45.52 | 46.45 | 827.65K |
| 2024-04-15 | 48.14 | 46.95 | ↓$1.19 (-2.47%) | 46.18 | 48.73 | 784.78K |
| 2024-04-12 | 50.84 | 47.94 | ↓$2.90 (-5.70%) | 47.92 | 51.12 | 0.99M |
| 2024-04-11 | 51.30 | 51.16 | ↓$0.14 (-0.27%) | 50.38 | 51.90 | 0.91M |
| 2024-04-10 | 50.15 | 51.15 | ↑$1.00 (1.99%) | 49.78 | 51.49 | 1.21M |
| 2024-04-09 | 50.18 | 51.57 | ↑$1.39 (2.77%) | 50.18 | 51.76 | 1.05M |
| 2024-04-08 | 48.98 | 49.81 | ↑$0.83 (1.69%) | 48.08 | 50.66 | 1.36M |
| 2024-04-05 | 47.34 | 47.61 | ↑$0.27 (0.57%) | 47.11 | 48.44 | 782.53K |
| 2024-04-04 | 50.13 | 47.83 | ↓$2.30 (-4.59%) | 47.51 | 50.45 | 1.19M |
| 2024-04-03 | 48.46 | 49.67 | ↑$1.21 (2.50%) | 48.36 | 49.78 | 1.05M |
| 2024-04-02 | 47.78 | 48.12 | ↑$0.34 (0.71%) | 47.63 | 48.60 | 815.08K |
| 2024-04-01 | 49.80 | 48.99 | ↓$0.81 (-1.63%) | 48.70 | 49.95 | 649.18K |
| 2024-03-28 | 49.10 | 49.16 | ↑$0.06 (0.12%) | 48.22 | 49.66 | 844.28K |
| 2024-03-27 | 46.15 | 48.49 | ↑$2.34 (5.07%) | 46.15 | 48.91 | 1.35M |
| 2024-03-26 | 46.36 | 45.86 | ↓$0.50 (-1.08%) | 45.86 | 47.11 | 0.96M |
| 2024-03-25 | 46.98 | 46.35 | ↓$0.63 (-1.34%) | 46.30 | 47.50 | 0.93M |
| 2024-03-22 | 48.71 | 47.97 | ↓$0.74 (-1.52%) | 47.77 | 49.06 | 878.12K |
| 2024-03-21 | 49.65 | 49.53 | ↓$0.12 (-0.24%) | 49.50 | 51.11 | 856.84K |
| 2024-03-20 | 47.83 | 50.51 | ↑$2.68 (5.60%) | 47.75 | 51.23 | 1.03M |
| 2024-03-19 | 48.82 | 48.07 | ↓$0.75 (-1.54%) | 47.90 | 49.08 | 0.93M |
| 2024-03-18 | 51.65 | 50.17 | ↓$1.48 (-2.87%) | 50.00 | 51.65 | 1.01M |
| 2024-03-15 | 49.42 | 50.32 | ↑$0.90 (1.82%) | 49.02 | 50.75 | 1.05M |
| 2024-03-14 | 49.03 | 49.03 | ↑$0.00 (0.00%) | 48.26 | 49.58 | 1.13M |
| 2024-03-13 | 50.06 | 50.47 | ↑$0.41 (0.82%) | 50.03 | 51.30 | 846.31K |
| 2024-03-12 | 49.75 | 49.92 | ↑$0.17 (0.34%) | 48.99 | 50.40 | 1.58M |
| 2024-03-11 | 47.25 | 48.98 | ↑$1.73 (3.66%) | 47.25 | 49.21 | 1.32M |
| 2024-03-08 | 47.97 | 46.03 | ↓$1.94 (-4.04%) | 46.00 | 48.08 | 0.98M |
Create an account or log in to view more rows.
$SQM added
$SQM I bought the dip
$SQM get over the hump
$SQM very normal lol sike
$SQM I actually want the market pullback 5% is pretty crazy how this market keep going and going
$SQM so tired of this pos let's fly already
$SQM the future is so bright .. I gotta wear shades..
$SQM it's just a matter of time and patience...
$SQM good times
$SQM Time to buy here