NYSE:SQM
Sociedad Quimica y Minera Stock Price (Quote)
$46.70
+0.87 (+1.90%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $42.13 | $51.90 | Thursday, 2nd May 2024 SQM stock ended at $46.70. This is 1.90% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.62% from a day low at $45.55 to a day high of $47.20. |
| 90 days | $38.50 | $51.90 | |
| 52 weeks | $38.50 | $81.50 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $46.60 | $47.20 | $45.55 | $46.70 | 723 138 |
| May 01, 2024 | $45.81 | $47.13 | $44.83 | $45.83 | 624 230 |
| Apr 30, 2024 | $45.83 | $46.30 | $45.04 | $45.69 | 1 608 794 |
| Apr 29, 2024 | $45.79 | $47.46 | $45.70 | $47.21 | 1 475 995 |
| Apr 26, 2024 | $43.81 | $44.65 | $43.63 | $44.14 | 850 288 |
| Apr 25, 2024 | $43.25 | $43.62 | $42.13 | $43.51 | 1 189 194 |
| Apr 24, 2024 | $44.01 | $44.81 | $42.74 | $43.27 | 2 445 667 |
| Apr 23, 2024 | $43.45 | $45.28 | $43.39 | $44.79 | 1 245 980 |
| Apr 22, 2024 | $44.60 | $44.98 | $42.80 | $43.99 | 1 201 166 |
| Apr 19, 2024 | $45.30 | $45.85 | $44.84 | $44.99 | 1 416 119 |
| Apr 18, 2024 | $46.02 | $46.54 | $45.59 | $45.81 | 1 138 473 |
| Apr 17, 2024 | $45.99 | $47.06 | $45.82 | $46.02 | 1 091 192 |
| Apr 16, 2024 | $45.91 | $46.45 | $45.52 | $45.53 | 813 674 |
| Apr 15, 2024 | $48.14 | $48.73 | $46.18 | $46.95 | 776 610 |
| Apr 12, 2024 | $50.84 | $51.12 | $47.92 | $47.94 | 970 083 |
| Apr 11, 2024 | $51.30 | $51.90 | $50.38 | $51.16 | 882 404 |
| Apr 10, 2024 | $50.15 | $51.49 | $49.78 | $51.15 | 1 192 655 |
| Apr 09, 2024 | $50.18 | $51.76 | $50.18 | $51.57 | 981 083 |
| Apr 08, 2024 | $48.98 | $50.66 | $48.08 | $49.81 | 1 251 653 |
| Apr 05, 2024 | $47.34 | $48.44 | $47.11 | $47.61 | 710 087 |
| Apr 04, 2024 | $50.13 | $50.43 | $47.51 | $47.83 | 1 046 685 |
| Apr 03, 2024 | $48.46 | $49.78 | $48.36 | $49.67 | 910 856 |
| Apr 02, 2024 | $47.78 | $48.60 | $47.65 | $48.12 | 732 203 |
| Apr 01, 2024 | $49.80 | $49.95 | $48.70 | $48.99 | 631 643 |
| Mar 28, 2024 | $49.10 | $49.66 | $48.22 | $49.16 | 784 057 |
