Skip to main content

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

37.63 -0.79 (-2.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 20.13 20.30 19.48 19.52 958,156 -0.72(-3.56%)
May 28, 2020 20.25 20.51 19.95 20.24 1,388,457 +0.19(+0.96%)
May 27, 2020 20.09 20.68 19.88 20.05 1,107,764 +0.32(+1.62%)
May 26, 2020 19.28 19.84 19.19 19.73 1,489,168 +1.13(+6.07%)
May 22, 2020 18.88 19.05 18.43 18.60 828,837 -0.53(-2.76%)
May 21, 2020 18.10 19.46 17.95 19.13 1,348,982 +0.25(+1.32%)
May 20, 2020 18.95 19.34 18.52 18.88 1,275,718 +0.00(+0.00%)
May 19, 2020 18.80 19.14 18.32 18.88 1,162,954 +0.07(+0.38%)
May 18, 2020 18.20 18.86 18.20 18.81 839,893 +1.28(+7.31%)
May 15, 2020 17.83 18.00 17.52 17.53 675,427 -0.33(-1.84%)
May 14, 2020 17.27 17.95 16.42 17.86 1,139,132 +0.30(+1.73%)
May 13, 2020 18.03 18.13 17.06 17.55 954,747 -0.31(-1.75%)
May 12, 2020 18.45 18.74 17.82 17.86 1,397,234 -0.72(-3.88%)
May 11, 2020 18.33 18.59 18.03 18.59 808,377 +0.04(+0.22%)
May 08, 2020 18.39 18.95 18.38 18.55 774,039 +0.40(+2.21%)
May 07, 2020 17.91 18.52 17.91 18.15 818,372 +0.49(+2.77%)
May 06, 2020 18.04 18.17 17.59 17.66 479,003 -0.22(-1.25%)
May 05, 2020 18.11 18.71 17.86 17.88 599,669 +0.14(+0.81%)
May 04, 2020 16.98 17.94 16.71 17.74 1,277,975 +0.43(+2.50%)
May 01, 2020 17.89 18.00 16.94 17.30 505,416 -0.96(-5.26%)
Apr 30, 2020 18.43 18.51 17.99 18.27 886,623 -0.42(-2.27%)
Apr 29, 2020 18.83 19.58 18.63 18.69 708,102 +0.21(+1.14%)
Apr 28, 2020 17.88 18.72 17.88 18.48 1,386,872 +0.87(+4.95%)
Apr 27, 2020 16.97 17.65 16.73 17.61 1,289,131 +0.64(+3.78%)
Apr 24, 2020 17.12 17.39 16.85 16.97 536,221 -0.04(-0.23%)
Apr 23, 2020 17.68 17.79 16.93 17.00 868,414 -0.41(-2.37%)
Apr 22, 2020 16.97 17.54 16.83 17.42 1,183,778 +0.90(+5.47%)
Apr 21, 2020 16.72 16.81 16.28 16.51 834,017 -0.68(-3.96%)
Apr 20, 2020 17.43 17.78 17.12 17.20 683,437 -0.69(-3.85%)
Apr 17, 2020 17.78 18.03 17.28 17.88 723,754 +0.68(+3.96%)
Apr 16, 2020 17.40 17.58 17.12 17.20 683,614 -0.29(-1.68%)
Apr 15, 2020 17.55 18.01 17.12 17.50 826,635 -0.67(-3.66%)
Apr 14, 2020 18.11 18.58 17.83 18.16 642,816 +0.28(+1.55%)
Apr 13, 2020 17.69 17.93 16.74 17.88 993,528 -0.21(-1.18%)
Apr 09, 2020 18.40 18.75 17.69 18.10 817,268 +0.10(+0.57%)
Apr 08, 2020 17.58 18.09 17.23 18.00 870,507 +0.53(+3.04%)
Apr 07, 2020 18.10 18.74 17.35 17.46 1,003,315 -0.08(-0.45%)
Apr 06, 2020 17.64 17.78 17.20 17.54 1,051,261 +0.82(+4.93%)
Apr 03, 2020 17.39 17.77 16.59 16.72 1,156,618 -0.71(-4.09%)
Apr 02, 2020 17.57 17.96 16.94 17.43 1,500,960 +0.93(+5.62%)
Apr 01, 2020 17.04 17.59 16.21 16.51 1,440,822 -1.36(-7.63%)
Mar 31, 2020 17.54 18.33 17.48 17.87 1,632,652 +0.16(+0.89%)
Mar 30, 2020 16.66 18.04 16.66 17.71 1,841,362 +0.80(+4.73%)
Mar 27, 2020 17.04 17.27 16.28 16.91 1,853,113 -1.00(-5.58%)
Mar 26, 2020 17.65 18.11 17.35 17.91 2,408,499 +0.45(+2.59%)
Mar 25, 2020 15.85 17.85 15.41 17.46 2,888,796 +1.78(+11.38%)
Mar 24, 2020 13.99 15.78 13.99 15.67 2,294,004 +2.69(+20.68%)
Mar 23, 2020 12.68 13.55 12.34 12.99 1,479,291 +0.28(+2.18%)
Mar 20, 2020 14.90 14.90 12.65 12.71 1,653,213 -0.85(-6.25%)
Mar 19, 2020 12.78 14.39 12.71 13.56 1,495,763 +0.98(+7.81%)
Mar 18, 2020 14.09 14.22 12.04 12.58 2,922,913 -2.50(-16.56%)
Mar 17, 2020 15.28 15.90 13.30 15.07 3,341,258 -0.07(-0.47%)
Mar 16, 2020 15.45 15.79 14.71 15.14 1,957,497 -2.63(-14.80%)
Mar 13, 2020 18.65 18.81 17.00 17.77 2,174,544 +0.78(+4.57%)
Mar 12, 2020 17.39 18.21 16.28 17.00 2,247,257 -1.97(-10.40%)
Mar 11, 2020 19.64 19.87 18.64 18.97 1,146,212 -1.16(-5.75%)
Mar 10, 2020 20.48 20.50 19.79 20.13 1,162,004 +0.56(+2.88%)
Mar 09, 2020 19.62 20.34 19.22 19.56 1,613,469 -2.07(-9.56%)
Mar 06, 2020 21.72 22.01 21.29 21.63 1,155,356 -0.88(-3.91%)
Mar 05, 2020 22.50 23.15 22.43 22.51 1,203,125 -0.67(-2.90%)
Mar 04, 2020 23.57 23.85 22.88 23.19 1,072,906 +0.29(+1.25%)
Mar 03, 2020 22.41 23.61 21.25 22.90 2,196,887 +0.37(+1.65%)
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.