Skip to main content

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

48.53 +0.04 (+0.08%)
Streaming Delayed Price Updated: 11:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 18.64 18.94 18.22 18.39 559,159 -0.32(-1.72%)
May 29, 2014 18.70 18.97 18.61 18.71 614,683 +0.08(+0.42%)
May 28, 2014 18.51 18.68 18.41 18.63 635,354 +0.19(+1.02%)
May 27, 2014 18.16 18.50 17.98 18.44 661,945 +0.28(+1.54%)
May 23, 2014 18.00 18.16 18.16 18.16 482,323 +0.22(+1.20%)
May 22, 2014 17.62 17.99 17.54 17.95 742,799 +0.16(+0.91%)
May 21, 2014 17.38 18.16 17.32 17.79 698,389 +0.36(+2.06%)
May 20, 2014 17.67 17.67 17.33 17.43 741,288 -0.29(-1.65%)
May 19, 2014 17.37 17.74 17.35 17.72 831,415 +0.37(+2.14%)
May 16, 2014 16.72 17.66 16.66 17.35 1,739,520 +0.61(+3.63%)
May 15, 2014 17.60 17.73 16.42 16.74 3,485,384 -0.85(-4.84%)
May 14, 2014 18.05 18.27 17.48 17.59 2,936,272 -1.02(-5.46%)
May 13, 2014 18.50 18.69 18.33 18.61 529,496 +0.04(+0.23%)
May 12, 2014 18.33 18.67 18.25 18.57 445,533 +0.25(+1.36%)
May 09, 2014 18.52 18.73 18.27 18.32 455,998 -0.26(-1.38%)
May 08, 2014 18.79 18.91 18.49 18.57 481,583 -0.18(-0.94%)
May 07, 2014 18.24 18.78 18.12 18.75 748,726 +0.58(+3.21%)
May 06, 2014 18.41 18.56 18.13 18.16 780,477 -0.36(-1.94%)
May 05, 2014 19.10 19.20 18.47 18.52 976,984 -0.67(-3.49%)
May 02, 2014 19.38 19.63 19.15 19.19 468,437 -0.19(-0.97%)
May 01, 2014 19.40 19.42 18.99 19.38 384,278 -0.02(-0.09%)
Apr 30, 2014 18.75 19.40 18.75 19.40 764,195 +0.63(+3.35%)
Apr 29, 2014 18.72 18.95 18.65 18.77 550,814 +0.05(+0.26%)
Apr 28, 2014 18.35 18.81 18.16 18.72 1,409,224 -0.35(-1.84%)
Apr 25, 2014 19.13 19.44 18.98 19.07 485,021 -0.17(-0.88%)
Apr 24, 2014 19.27 19.30 18.81 19.24 735,765 -0.01(-0.03%)
Apr 23, 2014 19.41 19.43 19.19 19.25 607,166 -0.20(-1.03%)
Apr 22, 2014 19.68 19.68 19.30 19.45 974,627 -0.25(-1.26%)
Apr 21, 2014 19.63 19.83 19.37 19.70 1,101,238 +0.13(+0.65%)
Apr 17, 2014 19.25 19.57 19.57 19.57 802,497 +0.36(+1.86%)
Apr 16, 2014 18.95 19.25 18.95 19.21 971,986 +0.42(+2.26%)
Apr 15, 2014 18.92 19.01 18.40 18.79 1,724,109 -0.10(-0.51%)
Apr 14, 2014 18.92 19.20 18.82 18.89 658,888 -0.08(-0.45%)
Apr 11, 2014 18.72 19.12 18.39 18.97 1,629,991 +0.38(+2.05%)
Apr 10, 2014 18.95 19.07 18.52 18.59 2,133,096 -0.19(-1.03%)
Apr 09, 2014 18.42 18.87 18.23 18.78 2,504,859 +0.38(+2.04%)
Apr 08, 2014 18.12 18.84 18.11 18.41 1,767,331 +0.31(+1.71%)
Apr 07, 2014 18.39 18.46 18.01 18.10 1,170,515 -0.41(-2.22%)
Apr 04, 2014 18.88 19.11 18.50 18.51 940,679 -0.24(-1.29%)
Apr 03, 2014 18.66 19.02 18.58 18.75 919,747 +0.08(+0.42%)
Apr 02, 2014 18.95 18.98 18.53 18.67 2,311,336 -0.35(-1.85%)
Apr 01, 2014 19.21 19.48 18.76 19.02 1,222,879 -0.19(-1.01%)
Mar 31, 2014 19.00 19.36 18.68 19.22 1,927,191 +0.49(+2.62%)
Mar 28, 2014 18.78 19.13 18.61 18.73 1,099,606 +0.12(+0.65%)
Mar 27, 2014 18.07 18.61 18.05 18.61 1,258,112 +0.49(+2.71%)
Mar 26, 2014 18.50 18.78 18.07 18.12 1,551,558 -0.21(-1.16%)
Mar 25, 2014 18.18 18.46 17.88 18.33 1,183,496 +0.22(+1.24%)
Mar 24, 2014 18.49 18.52 17.78 18.10 891,076 -0.13(-0.73%)
Mar 21, 2014 18.29 18.61 18.14 18.24 1,700,971 -0.03(-0.17%)
Mar 20, 2014 18.33 18.33 17.86 18.27 1,829,506 +0.10(+0.57%)
Mar 19, 2014 18.55 18.60 18.02 18.16 1,679,978 -0.42(-2.25%)
Mar 18, 2014 18.77 18.99 18.39 18.58 1,617,718 -0.16(-0.87%)
Mar 17, 2014 18.67 19.07 18.53 18.75 1,263,868 +0.35(+1.88%)
Mar 14, 2014 18.42 18.53 17.92 18.40 2,036,809 -0.03(-0.16%)
Mar 13, 2014 18.61 18.85 18.34 18.43 1,697,433 -0.24(-1.26%)
Mar 12, 2014 18.97 19.34 18.64 18.67 2,519,687 -0.48(-2.50%)
Mar 11, 2014 19.36 19.48 19.05 19.15 1,640,059 -0.22(-1.16%)
Mar 10, 2014 19.62 19.62 19.13 19.37 1,226,514 -0.30(-1.51%)
Mar 07, 2014 19.92 20.21 19.60 19.67 1,951,661 -0.38(-1.87%)
Mar 06, 2014 19.96 20.47 19.41 20.04 2,542,797 +0.06(+0.30%)
Mar 05, 2014 18.38 21.95 18.24 19.98 5,631,560 +0.88(+4.63%)
Mar 04, 2014 18.58 19.44 18.55 19.10 2,803,438 +0.67(+3.65%)
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.