Skip to main content

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

38.21 +0.58 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 20.10 20.27 19.44 19.49 959,697 -0.72(-3.56%)
May 28, 2020 20.22 20.48 19.92 20.21 1,390,689 +0.19(+0.96%)
May 27, 2020 20.06 20.64 19.84 20.02 1,109,545 +0.32(+1.62%)
May 26, 2020 19.25 19.81 19.16 19.70 1,491,562 +1.13(+6.07%)
May 22, 2020 18.85 19.02 18.40 18.57 830,170 -0.53(-2.76%)
May 21, 2020 18.07 19.43 17.92 19.10 1,351,151 +0.25(+1.32%)
May 20, 2020 18.92 19.31 18.49 18.85 1,277,769 +0.00(+0.00%)
May 19, 2020 18.77 19.11 18.29 18.85 1,164,824 +0.07(+0.38%)
May 18, 2020 18.17 18.83 18.17 18.78 841,243 +1.28(+7.31%)
May 15, 2020 17.80 17.97 17.49 17.50 676,513 -0.33(-1.84%)
May 14, 2020 17.24 17.92 16.40 17.83 1,140,964 +0.30(+1.73%)
May 13, 2020 18.00 18.10 17.03 17.52 956,282 -0.31(-1.75%)
May 12, 2020 18.42 18.71 17.80 17.84 1,399,481 -0.72(-3.88%)
May 11, 2020 18.30 18.56 18.00 18.56 809,677 +0.04(+0.22%)
May 08, 2020 18.36 18.92 18.35 18.52 775,284 +0.40(+2.21%)
May 07, 2020 17.88 18.49 17.88 18.12 819,688 +0.49(+2.77%)
May 06, 2020 18.01 18.14 17.56 17.63 479,773 -0.22(-1.25%)
May 05, 2020 18.08 18.68 17.84 17.85 600,633 +0.14(+0.81%)
May 04, 2020 16.96 17.91 16.68 17.71 1,280,030 +0.43(+2.50%)
May 01, 2020 17.86 17.97 16.91 17.28 506,228 -0.96(-5.26%)
Apr 30, 2020 18.40 18.48 17.96 18.24 888,048 -0.42(-2.27%)
Apr 29, 2020 18.80 19.55 18.60 18.66 709,240 +0.21(+1.14%)
Apr 28, 2020 17.86 18.69 17.86 18.45 1,389,102 +0.87(+4.95%)
Apr 27, 2020 16.94 17.63 16.70 17.58 1,291,204 +0.64(+3.78%)
Apr 24, 2020 17.09 17.36 16.82 16.94 537,083 -0.04(-0.23%)
Apr 23, 2020 17.65 17.76 16.90 16.98 869,810 -0.41(-2.37%)
Apr 22, 2020 16.94 17.51 16.80 17.39 1,185,681 +0.90(+5.47%)
Apr 21, 2020 16.69 16.79 16.26 16.49 835,358 -0.68(-3.96%)
Apr 20, 2020 17.40 17.75 17.09 17.17 684,536 -0.69(-3.85%)
Apr 17, 2020 17.75 18.01 17.25 17.86 724,917 +0.68(+3.96%)
Apr 16, 2020 17.37 17.55 17.09 17.18 684,713 -0.29(-1.68%)
Apr 15, 2020 17.52 17.98 17.09 17.47 827,965 -0.66(-3.67%)
Apr 14, 2020 18.09 18.55 17.80 18.13 643,849 +0.28(+1.55%)
Apr 13, 2020 17.67 17.90 16.71 17.86 995,125 -0.21(-1.18%)
Apr 09, 2020 18.37 18.72 17.67 18.07 818,582 +0.10(+0.57%)
Apr 08, 2020 17.55 18.06 17.20 17.97 871,907 +0.53(+3.04%)
Apr 07, 2020 18.07 18.71 17.33 17.44 1,004,928 -0.08(-0.45%)
Apr 06, 2020 17.61 17.75 17.17 17.52 1,052,951 +0.82(+4.93%)
Apr 03, 2020 17.36 17.74 16.57 16.69 1,158,478 -0.71(-4.09%)
Apr 02, 2020 17.54 17.93 16.91 17.40 1,503,373 +0.93(+5.62%)
Apr 01, 2020 17.02 17.56 16.19 16.48 1,443,139 -1.36(-7.63%)
Mar 31, 2020 17.52 18.30 17.45 17.84 1,635,277 +0.16(+0.89%)
Mar 30, 2020 16.64 18.01 16.64 17.68 1,844,322 +0.80(+4.73%)
Mar 27, 2020 17.02 17.25 16.25 16.88 1,856,093 -1.00(-5.58%)
Mar 26, 2020 17.62 18.08 17.32 17.88 2,412,371 +0.45(+2.59%)
Mar 25, 2020 15.82 17.82 15.39 17.43 2,893,441 +1.78(+11.38%)
Mar 24, 2020 13.96 15.76 13.96 15.65 2,297,692 +2.68(+20.68%)
Mar 23, 2020 12.66 13.53 12.32 12.97 1,481,670 +0.28(+2.18%)
Mar 20, 2020 14.87 14.87 12.63 12.69 1,655,871 -0.85(-6.25%)
Mar 19, 2020 12.76 14.37 12.69 13.54 1,498,168 +0.98(+7.81%)
Mar 18, 2020 14.07 14.19 12.03 12.56 2,927,613 -2.49(-16.56%)
Mar 17, 2020 15.25 15.87 13.28 15.05 3,346,630 -0.07(-0.47%)
Mar 16, 2020 15.43 15.77 14.69 15.12 1,960,644 -2.63(-14.80%)
Mar 13, 2020 18.62 18.78 16.97 17.74 2,178,040 +0.78(+4.57%)
Mar 12, 2020 17.37 18.18 16.26 16.97 2,250,870 -1.97(-10.40%)
Mar 11, 2020 19.61 19.84 18.61 18.94 1,148,055 -1.16(-5.75%)
Mar 10, 2020 20.45 20.47 19.76 20.09 1,163,873 +0.56(+2.88%)
Mar 09, 2020 19.59 20.31 19.18 19.53 1,616,063 -2.06(-9.56%)
Mar 06, 2020 21.68 21.98 21.26 21.60 1,157,214 -0.88(-3.91%)
Mar 05, 2020 22.46 23.12 22.40 22.48 1,205,060 -0.67(-2.91%)
Mar 04, 2020 23.53 23.81 22.85 23.15 1,074,631 +0.28(+1.25%)
Mar 03, 2020 22.37 23.57 21.22 22.86 2,200,419 +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.