Indicators

Sociedad Quimica Y Minera DE Chile ADR R (NY: SQM )

47.52 +0.21 (+0.44%)

Streaming Delayed Price Updated: 12:14 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	35.40	35.98	34.81	35.51	2,096,381	+0.59(+1.69%)
May 27, 2021	34.64	35.90	34.63	34.92	1,986,922	+0.68(+1.98%)
May 26, 2021	33.98	34.39	33.23	34.24	1,645,906	+0.17(+0.50%)
May 25, 2021	34.79	35.29	33.88	34.07	1,840,907	-0.52(-1.51%)
May 24, 2021	35.32	35.35	33.99	34.59	1,448,976	+0.13(+0.38%)
May 21, 2021	34.55	35.23	34.15	34.46	2,949,448	+0.52(+1.54%)
May 20, 2021	35.57	36.35	33.18	33.94	4,700,149	-0.80(-2.31%)
May 19, 2021	36.58	36.92	34.27	34.74	4,170,635	-3.09(-8.16%)
May 18, 2021	38.32	38.91	37.29	37.83	2,789,539	-0.62(-1.62%)
May 17, 2021	41.30	41.30	38.01	38.45	5,025,779	-4.38(-10.23%)
May 14, 2021	41.88	42.95	41.70	42.83	1,842,314	+1.02(+2.43%)
May 13, 2021	42.31	43.18	41.69	41.81	1,174,847	-0.34(-0.80%)
May 12, 2021	43.43	43.68	42.14	42.15	1,051,165	-1.49(-3.41%)
May 11, 2021	43.21	44.10	42.82	43.64	1,602,837	-1.69(-3.72%)
May 10, 2021	45.50	46.67	45.16	45.33	2,005,030	+0.28(+0.62%)
May 07, 2021	43.61	45.13	43.03	45.05	1,457,877	+1.54(+3.54%)
May 06, 2021	44.00	44.10	42.30	43.51	1,782,418	-1.17(-2.62%)
May 05, 2021	44.29	44.79	43.53	44.68	1,324,988	+1.55(+3.59%)
May 04, 2021	42.91	43.21	41.99	43.13	1,005,965	+0.09(+0.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.