Skip to main content

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

49.16 +0.67 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 26.90 27.22 26.66 27.21 1,154,122 -0.05(-0.17%)
May 30, 2013 27.54 27.54 27.24 27.26 1,046,306 -0.29(-1.04%)
May 29, 2013 27.66 27.72 27.26 27.54 1,197,522 -0.25(-0.91%)
May 28, 2013 28.09 28.09 27.70 27.80 757,849 -0.14(-0.50%)
May 24, 2013 27.88 28.11 27.75 27.94 853,022 -0.12(-0.44%)
May 23, 2013 27.84 28.18 27.81 28.06 679,026 -0.05(-0.17%)
May 22, 2013 28.19 28.37 28.00 28.11 839,086 -0.07(-0.25%)
May 21, 2013 28.18 28.39 28.05 28.18 731,478 -0.09(-0.33%)
May 20, 2013 28.14 28.35 28.00 28.27 566,892 +0.06(+0.23%)
May 17, 2013 28.07 28.26 28.02 28.21 969,222 +0.08(+0.27%)
May 16, 2013 28.07 28.22 27.97 28.13 691,868 +0.00(+0.00%)
May 15, 2013 28.16 28.31 27.95 28.13 1,024,671 -0.17(-0.60%)
May 13, 2013 28.83 28.89 28.08 28.30 851,576 -0.59(-2.03%)
May 10, 2013 29.16 29.22 28.78 28.89 569,030 -0.28(-0.94%)
May 09, 2013 29.18 29.46 29.14 29.16 636,280 -0.16(-0.54%)
May 08, 2013 28.83 29.40 28.79 29.32 650,538 +0.40(+1.38%)
May 07, 2013 28.92 28.97 28.78 28.92 527,955 -0.02(-0.06%)
May 06, 2013 28.89 29.08 28.85 28.94 690,303 +0.01(+0.04%)
May 03, 2013 28.82 28.99 28.66 28.93 847,571 +0.27(+0.94%)
May 02, 2013 28.37 28.99 27.68 28.66 1,704,494 +0.29(+1.04%)
May 01, 2013 28.73 29.03 28.30 28.36 904,409 -0.47(-1.64%)
Apr 30, 2013 28.64 28.94 28.55 28.83 947,025 +0.14(+0.49%)
Apr 29, 2013 28.96 29.03 28.57 28.69 826,225 -0.11(-0.38%)
Apr 26, 2013 29.11 29.11 28.63 28.80 1,125,778 -0.30(-1.04%)
Apr 25, 2013 29.28 29.63 29.01 29.11 1,965,326 +0.13(+0.46%)
Apr 24, 2013 28.89 29.09 28.78 28.97 1,212,817 +0.22(+0.75%)
Apr 23, 2013 28.81 28.84 28.58 28.76 1,223,465 -0.02(-0.06%)
Apr 22, 2013 29.01 29.07 28.62 28.78 1,469,521 -0.22(-0.76%)
Apr 19, 2013 29.08 29.08 28.65 29.00 989,465 +0.05(+0.18%)
Apr 18, 2013 28.67 28.95 28.53 28.94 940,678 +0.21(+0.73%)
Apr 17, 2013 29.13 29.35 28.27 28.73 1,969,742 -0.57(-1.93%)
Apr 16, 2013 29.46 29.66 29.14 29.30 595,318 +0.07(+0.24%)
Apr 15, 2013 29.86 29.99 29.14 29.23 743,956 -1.01(-3.35%)
Apr 12, 2013 30.27 30.45 29.78 30.24 1,532,795 -0.03(-0.10%)
Apr 11, 2013 30.35 30.61 30.16 30.27 691,785 -0.14(-0.46%)
Apr 10, 2013 31.46 31.54 30.38 30.41 1,022,059 -1.00(-3.19%)
Apr 09, 2013 31.17 31.50 31.01 31.42 350,901 +0.29(+0.92%)
Apr 08, 2013 30.98 31.28 30.91 31.13 335,159 +0.15(+0.47%)
Apr 05, 2013 30.58 31.24 30.50 30.98 714,202 -0.41(-1.32%)
Apr 04, 2013 31.51 31.63 31.26 31.40 386,837 -0.12(-0.37%)
Apr 03, 2013 31.85 31.93 31.28 31.51 475,150 -0.29(-0.90%)
Apr 02, 2013 32.25 32.39 31.71 31.80 400,302 -0.21(-0.66%)
Apr 01, 2013 32.24 32.35 31.86 32.01 537,783 -0.30(-0.92%)
Mar 28, 2013 32.24 32.36 32.16 32.31 456,410 +0.08(+0.25%)
Mar 27, 2013 32.11 32.24 31.99 32.23 654,646 -0.02(-0.07%)
Mar 26, 2013 32.41 32.47 32.03 32.25 695,446 -0.09(-0.27%)
Mar 25, 2013 32.33 32.38 31.92 32.34 968,805 +0.06(+0.20%)
Mar 22, 2013 31.90 32.27 31.89 32.27 1,123,512 +0.38(+1.19%)
Mar 21, 2013 31.90 31.95 31.60 31.89 666,791 -0.05(-0.16%)
Mar 20, 2013 32.17 32.22 31.83 31.95 579,695 -0.02(-0.05%)
Mar 19, 2013 32.10 32.22 31.89 31.96 620,799 -0.17(-0.53%)
Mar 18, 2013 32.53 32.53 32.07 32.13 679,659 -0.58(-1.76%)
Mar 15, 2013 33.00 33.12 32.64 32.71 1,418,579 -0.33(-0.99%)
Mar 14, 2013 33.07 33.21 32.77 33.03 743,724 +0.02(+0.05%)
Mar 13, 2013 33.16 33.21 32.79 33.02 825,365 +0.01(+0.02%)
Mar 12, 2013 32.77 33.07 32.71 33.01 561,704 +0.24(+0.75%)
Mar 11, 2013 32.22 32.82 32.22 32.77 931,203 +0.56(+1.74%)
Mar 08, 2013 32.04 32.43 32.04 32.21 577,698 +0.19(+0.60%)
Mar 07, 2013 31.56 32.04 31.49 32.02 865,121 +0.44(+1.38%)
Mar 06, 2013 31.46 31.93 31.25 31.58 1,705,266 -0.91(-2.80%)
Mar 05, 2013 32.36 32.80 31.98 32.49 562,604 +0.51(+1.58%)
Mar 04, 2013 32.36 32.40 31.83 31.98 421,789 -0.30(-0.92%)
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.