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 )

47.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 9.845 10.17 9.743 10.00 1,990,549 +0.12(+1.23%)
Aug 28, 2015 9.641 9.992 9.526 9.884 642,382 +0.03(+0.26%)
Aug 27, 2015 9.533 9.922 9.526 9.858 1,277,550 +0.41(+4.32%)
Aug 26, 2015 9.252 9.603 9.194 9.450 1,372,869 +0.36(+3.93%)
Aug 25, 2015 9.380 9.392 9.041 9.092 967,825 +0.19(+2.08%)
Aug 24, 2015 8.435 8.939 8.320 8.907 3,713,183 -0.03(-0.36%)
Aug 21, 2015 8.895 9.054 8.863 8.939 1,225,655 -0.04(-0.50%)
Aug 20, 2015 8.984 9.067 8.946 8.984 867,703 -0.06(-0.64%)
Aug 19, 2015 9.022 9.137 8.958 9.041 785,602 -0.04(-0.42%)
Aug 18, 2015 9.035 9.112 8.907 9.080 524,850 +0.02(+0.21%)
Aug 17, 2015 8.927 9.067 8.895 9.060 407,395 +0.13(+1.43%)
Aug 14, 2015 8.882 8.984 8.869 8.933 559,864 +0.03(+0.36%)
Aug 13, 2015 9.016 9.016 8.869 8.901 1,290,263 -0.11(-1.20%)
Aug 12, 2015 8.875 9.022 8.837 9.009 278,788 +0.06(+0.64%)
Aug 11, 2015 9.086 9.163 8.875 8.952 710,951 -0.33(-3.51%)
Aug 10, 2015 8.793 9.316 8.665 9.277 626,575 +0.54(+6.13%)
Aug 07, 2015 8.767 8.965 8.633 8.741 1,577,554 -0.06(-0.72%)
Aug 06, 2015 8.786 8.895 8.614 8.805 569,655 -0.02(-0.22%)
Aug 05, 2015 8.812 9.175 8.678 8.824 1,346,372 +0.10(+1.17%)
Aug 04, 2015 8.646 8.837 8.620 8.722 629,066 +0.06(+0.66%)
Aug 03, 2015 8.614 8.719 8.493 8.665 748,610 +0.04(+0.52%)
Jul 31, 2015 8.544 8.777 8.544 8.620 843,696 +0.11(+1.27%)
Jul 30, 2015 8.550 8.627 8.461 8.512 1,301,825 -0.03(-0.30%)
Jul 29, 2015 8.537 8.639 8.365 8.537 1,379,588 -0.02(-0.22%)
Jul 28, 2015 8.320 8.614 8.244 8.556 1,818,872 +0.25(+3.00%)
Jul 27, 2015 8.250 8.339 8.072 8.308 1,099,713 -0.03(-0.31%)
Jul 24, 2015 8.531 8.588 8.250 8.333 942,672 -0.26(-3.04%)
Jul 23, 2015 8.697 8.770 8.569 8.595 681,800 -0.03(-0.37%)
Jul 22, 2015 8.914 8.914 8.607 8.627 843,027 -0.39(-4.32%)
Jul 21, 2015 8.997 9.207 8.939 9.016 541,159 +0.06(+0.71%)
Jul 20, 2015 9.124 9.150 8.933 8.952 679,553 -0.17(-1.82%)
Jul 17, 2015 9.175 9.188 9.060 9.118 818,081 -0.04(-0.49%)
Jul 16, 2015 9.201 9.297 9.131 9.163 529,687 +0.04(+0.49%)
Jul 15, 2015 9.182 9.246 9.016 9.118 598,929 -0.09(-0.97%)
Jul 14, 2015 9.182 9.450 9.137 9.207 882,623 +0.05(+0.56%)
Jul 13, 2015 9.239 9.271 9.073 9.156 863,809 +0.00(+0.00%)
Jul 10, 2015 9.035 9.194 8.984 9.156 728,513 +0.19(+2.14%)
Jul 09, 2015 9.252 9.284 8.952 8.965 1,369,577 -0.10(-1.06%)
Jul 08, 2015 9.099 9.169 8.793 9.060 1,170,361 -0.24(-2.54%)
Jul 07, 2015 9.718 9.718 9.099 9.297 966,899 -0.46(-4.71%)
Jul 06, 2015 10.18 10.18 9.718 9.756 599,884 -0.54(-5.27%)
Jul 02, 2015 10.25 10.30 10.30 10.30 1,053,186 +0.26(+2.61%)
Jul 01, 2015 10.25 10.30 9.989 10.04 620,560 -0.19(-1.81%)
Jun 30, 2015 9.998 10.34 9.998 10.22 1,407,998 +0.30(+3.02%)
Jun 29, 2015 10.45 10.45 9.896 9.922 824,151 -0.52(-4.95%)
Jun 26, 2015 10.59 10.59 10.33 10.44 1,195,223 -0.13(-1.27%)
Jun 25, 2015 10.36 10.63 10.36 10.57 1,422,073 +0.18(+1.78%)
Jun 24, 2015 10.62 10.62 10.34 10.39 1,159,163 -0.27(-2.52%)
Jun 23, 2015 10.72 10.75 10.43 10.66 1,252,990 -0.07(-0.65%)
Jun 22, 2015 10.60 10.91 10.59 10.73 1,369,804 +0.24(+2.31%)
Jun 19, 2015 10.34 10.72 10.32 10.48 1,481,084 +0.03(+0.24%)
Jun 18, 2015 11.04 11.15 10.29 10.46 4,870,314 -1.60(-13.23%)
Jun 17, 2015 12.12 12.12 11.90 12.05 1,296,285 -0.07(-0.58%)
Jun 16, 2015 12.06 12.21 12.03 12.12 238,281 +0.06(+0.48%)
Jun 15, 2015 12.08 12.16 11.96 12.07 271,250 -0.06(-0.53%)
Jun 12, 2015 12.10 12.24 12.07 12.13 935,063 -0.03(-0.21%)
Jun 11, 2015 12.20 12.26 12.08 12.16 1,168,382 -0.06(-0.52%)
Jun 10, 2015 12.24 12.40 12.16 12.22 353,048 +0.11(+0.90%)
Jun 09, 2015 12.14 12.24 12.09 12.11 347,573 -0.01(-0.11%)
Jun 08, 2015 12.14 12.33 12.09 12.12 592,176 -0.04(-0.37%)
Jun 05, 2015 12.12 12.23 12.02 12.17 671,547 +0.03(+0.26%)
Jun 04, 2015 12.23 12.23 11.92 12.14 749,781 -0.15(-1.25%)
Jun 03, 2015 12.14 12.40 12.11 12.29 499,417 +0.12(+1.00%)
Jun 02, 2015 12.15 12.28 12.08 12.17 520,396 +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.