Indicators

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

48.10 +1.31 (+2.80%)

Official Closing Price Updated: 6:30 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	18.57	19.08	18.53	18.57	1,349,123	-0.44(-2.33%)
May 27, 2010	18.57	19.02	18.40	19.01	1,267,972	+0.99(+5.47%)
May 26, 2010	18.36	18.80	18.00	18.03	361	-0.03(-0.15%)
May 25, 2010	17.48	18.12	17.27	18.05	1,468,751	-0.11(-0.58%)
May 24, 2010	18.45	18.45	18.04	18.16	1,092,046	-0.02(-0.09%)
May 21, 2010	17.43	18.22	17.15	18.18	1,463,869	+0.34(+1.92%)
May 20, 2010	17.94	18.16	17.82	17.83	2,862,324	-0.67(-3.62%)
May 19, 2010	18.59	18.69	18.22	18.50	1,579,984	-0.19(-1.04%)
May 18, 2010	19.07	19.43	18.64	18.70	451	-0.28(-1.49%)
May 17, 2010	19.22	19.36	18.73	18.98	1,096,731	-0.18(-0.92%)
May 14, 2010	19.16	19.49	19.03	19.16	1,034,724	-0.46(-2.37%)
May 13, 2010	19.60	19.97	19.55	19.62	793,377	-0.06(-0.28%)
May 12, 2010	19.57	19.73	19.42	19.68	1,162,960	+0.44(+2.30%)
May 11, 2010	19.47	19.53	19.18	19.23	1,103,602	-0.36(-1.84%)
May 10, 2010	19.42	19.59	19.38	19.59	1,562,906	+0.96(+5.17%)
May 07, 2010	18.55	19.00	18.22	18.63	2,677,239	-0.01(-0.06%)
May 06, 2010	18.79	19.40	17.85	18.64	1,877,846	-0.27(-1.43%)
May 05, 2010	19.13	19.37	18.80	18.91	1,805,738	-0.56(-2.87%)
May 04, 2010	19.74	19.90	19.36	19.47	1,314,788	-0.50(-2.52%)

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.