Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

46.79 -1.51 (-3.13%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2015 9.847 10.17 9.745 10.01 1,990,205 +0.12(+1.23%)
Aug 28, 2015 9.643 9.994 9.528 9.885 642,271 +0.03(+0.26%)
Aug 27, 2015 9.534 9.924 9.528 9.860 1,277,328 +0.41(+4.32%)
Aug 26, 2015 9.254 9.605 9.196 9.451 1,372,632 +0.36(+3.93%)
Aug 25, 2015 9.381 9.394 9.043 9.094 967,657 +0.19(+2.08%)
Aug 24, 2015 8.437 8.941 8.322 8.909 3,712,539 -0.03(-0.36%)
Aug 21, 2015 8.896 9.056 8.864 8.941 1,225,443 -0.04(-0.50%)
Aug 20, 2015 8.985 9.068 8.947 8.985 867,553 -0.06(-0.64%)
Aug 19, 2015 9.024 9.139 8.960 9.043 785,466 -0.04(-0.42%)
Aug 18, 2015 9.037 9.113 8.909 9.081 524,759 +0.02(+0.21%)
Aug 17, 2015 8.928 9.068 8.896 9.062 407,324 +0.13(+1.43%)
Aug 14, 2015 8.883 8.985 8.871 8.934 559,767 +0.03(+0.36%)
Aug 13, 2015 9.017 9.017 8.871 8.903 1,290,040 -0.11(-1.20%)
Aug 12, 2015 8.877 9.024 8.839 9.011 278,740 +0.06(+0.64%)
Aug 11, 2015 9.088 9.164 8.877 8.954 710,828 -0.33(-3.51%)
Aug 10, 2015 8.794 9.317 8.666 9.279 626,467 +0.54(+6.13%)
Aug 07, 2015 8.769 8.966 8.634 8.743 1,577,281 -0.06(-0.72%)
Aug 06, 2015 8.788 8.896 8.615 8.807 569,556 -0.02(-0.22%)
Aug 05, 2015 8.813 9.177 8.679 8.826 1,346,139 +0.10(+1.17%)
Aug 04, 2015 8.647 8.839 8.622 8.724 628,957 +0.06(+0.66%)
Aug 03, 2015 8.615 8.721 8.494 8.666 748,480 +0.04(+0.52%)
Jul 31, 2015 8.545 8.778 8.545 8.622 843,550 +0.11(+1.27%)
Jul 30, 2015 8.552 8.628 8.462 8.513 1,301,599 -0.03(-0.30%)
Jul 29, 2015 8.539 8.641 8.366 8.539 1,379,349 -0.02(-0.22%)
Jul 28, 2015 8.322 8.615 8.245 8.558 1,818,557 +0.25(+3.00%)
Jul 27, 2015 8.252 8.341 8.073 8.309 1,099,523 -0.03(-0.31%)
Jul 24, 2015 8.532 8.590 8.252 8.335 942,509 -0.26(-3.04%)
Jul 23, 2015 8.698 8.772 8.571 8.596 681,682 -0.03(-0.37%)
Jul 22, 2015 8.915 8.915 8.609 8.628 842,881 -0.39(-4.32%)
Jul 21, 2015 8.998 9.209 8.941 9.017 541,065 +0.06(+0.71%)
Jul 20, 2015 9.126 9.151 8.934 8.954 679,435 -0.17(-1.82%)
Jul 17, 2015 9.177 9.190 9.062 9.120 817,940 -0.04(-0.49%)
Jul 16, 2015 9.202 9.298 9.132 9.164 529,595 +0.04(+0.49%)
Jul 15, 2015 9.183 9.247 9.017 9.120 598,825 -0.09(-0.97%)
Jul 14, 2015 9.183 9.451 9.139 9.209 882,471 +0.05(+0.56%)
Jul 13, 2015 9.241 9.273 9.075 9.158 863,659 +0.00(+0.00%)
Jul 10, 2015 9.037 9.196 8.985 9.158 728,387 +0.19(+2.14%)
Jul 09, 2015 9.254 9.285 8.954 8.966 1,369,339 -0.10(-1.06%)
Jul 08, 2015 9.100 9.171 8.794 9.062 1,170,159 -0.24(-2.54%)
Jul 07, 2015 9.719 9.719 9.100 9.298 966,731 -0.46(-4.71%)
Jul 06, 2015 10.18 10.18 9.719 9.758 599,780 -0.54(-5.27%)
Jul 02, 2015 10.25 10.30 10.30 10.30 1,053,004 +0.26(+2.61%)
Jul 01, 2015 10.25 10.31 9.991 10.04 620,453 -0.18(-1.81%)
Jun 30, 2015 10.00 10.34 10.00 10.22 1,407,754 +0.30(+3.02%)
Jun 29, 2015 10.45 10.45 9.898 9.924 824,008 -0.52(-4.95%)
Jun 26, 2015 10.59 10.59 10.33 10.44 1,195,015 -0.13(-1.27%)
Jun 25, 2015 10.36 10.63 10.36 10.57 1,421,827 +0.19(+1.78%)
Jun 24, 2015 10.62 10.62 10.34 10.39 1,158,963 -0.27(-2.51%)
Jun 23, 2015 10.72 10.75 10.43 10.66 1,252,772 -0.07(-0.65%)
Jun 22, 2015 10.60 10.91 10.59 10.73 1,369,567 +0.24(+2.31%)
Jun 19, 2015 10.34 10.72 10.32 10.49 1,480,828 +0.03(+0.24%)
Jun 18, 2015 11.04 11.15 10.29 10.46 4,869,470 -1.60(-13.23%)
Jun 17, 2015 12.12 12.12 11.90 12.06 1,296,060 -0.07(-0.58%)
Jun 16, 2015 12.06 12.21 12.03 12.13 238,240 +0.06(+0.48%)
Jun 15, 2015 12.08 12.16 11.96 12.07 271,203 -0.06(-0.53%)
Jun 12, 2015 12.10 12.24 12.07 12.13 934,901 -0.03(-0.21%)
Jun 11, 2015 12.20 12.27 12.08 12.16 1,168,180 -0.06(-0.52%)
Jun 10, 2015 12.25 12.40 12.16 12.22 352,986 +0.11(+0.90%)
Jun 09, 2015 12.14 12.24 12.09 12.11 347,513 -0.01(-0.11%)
Jun 08, 2015 12.14 12.33 12.09 12.13 592,073 -0.04(-0.37%)
Jun 05, 2015 12.12 12.23 12.02 12.17 671,431 +0.03(+0.26%)
Jun 04, 2015 12.23 12.23 11.92 12.14 749,651 -0.15(-1.25%)
Jun 03, 2015 12.14 12.40 12.11 12.29 499,330 +0.12(+1.00%)
Jun 02, 2015 12.15 12.28 12.09 12.17 520,306 +0.06(+0.47%)
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.