Indicators

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

47.47 -0.83 (-1.72%)

Streaming Delayed Price Updated: 9:46 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.19	20.36	19.53	19.58	955,451	-0.72(-3.56%)
May 28, 2020	20.31	20.57	20.00	20.30	1,384,537	+0.19(+0.96%)
May 27, 2020	20.15	20.74	19.93	20.11	1,104,637	+0.32(+1.62%)
May 26, 2020	19.34	19.90	19.24	19.79	1,484,964	+1.13(+6.07%)
May 22, 2020	18.94	19.10	18.48	18.65	826,498	-0.53(-2.76%)
May 21, 2020	18.15	19.51	18.00	19.18	1,345,174	+0.25(+1.31%)
May 20, 2020	19.00	19.39	18.57	18.94	1,272,117	+0.00(+0.00%)
May 19, 2020	18.86	19.20	18.37	18.94	1,159,671	+0.07(+0.38%)
May 18, 2020	18.25	18.91	18.25	18.86	837,522	+1.29(+7.31%)
May 15, 2020	17.88	18.05	17.57	17.58	673,521	-0.33(-1.84%)
May 14, 2020	17.32	18.00	16.47	17.91	1,135,917	+0.31(+1.73%)
May 13, 2020	18.08	18.18	17.11	17.60	952,052	-0.31(-1.75%)
May 12, 2020	18.50	18.79	17.88	17.92	1,393,290	-0.72(-3.88%)
May 11, 2020	18.38	18.65	18.08	18.64	806,095	+0.04(+0.22%)
May 08, 2020	18.45	19.01	18.43	18.60	771,854	+0.40(+2.21%)
May 07, 2020	17.96	18.57	17.96	18.20	816,062	+0.49(+2.77%)
May 06, 2020	18.09	18.22	17.64	17.71	477,651	-0.22(-1.25%)
May 05, 2020	18.16	18.76	17.92	17.93	597,976	+0.14(+0.81%)
May 04, 2020	17.03	17.99	16.76	17.79	1,274,368	+0.43(+2.50%)

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.