Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

47.31 -1.59 (-3.25%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2015 8.544 8.777 8.544 8.620 843,696 +0.11(+1.27%)
Jul 30, 2015 8.550 8.627 8.461 8.512 1,301,825 -0.03(-0.30%)
Jul 29, 2015 8.537 8.639 8.365 8.537 1,379,588 -0.02(-0.22%)
Jul 28, 2015 8.320 8.614 8.244 8.556 1,818,872 +0.25(+3.00%)
Jul 27, 2015 8.250 8.339 8.072 8.308 1,099,713 -0.03(-0.31%)
Jul 24, 2015 8.531 8.588 8.250 8.333 942,672 -0.26(-3.04%)
Jul 23, 2015 8.697 8.770 8.569 8.595 681,800 -0.03(-0.37%)
Jul 22, 2015 8.914 8.914 8.607 8.627 843,027 -0.39(-4.32%)
Jul 21, 2015 8.997 9.207 8.939 9.016 541,159 +0.06(+0.71%)
Jul 20, 2015 9.124 9.150 8.933 8.952 679,553 -0.17(-1.82%)
Jul 17, 2015 9.175 9.188 9.060 9.118 818,081 -0.04(-0.49%)
Jul 16, 2015 9.201 9.297 9.131 9.163 529,687 +0.04(+0.49%)
Jul 15, 2015 9.182 9.246 9.016 9.118 598,929 -0.09(-0.97%)
Jul 14, 2015 9.182 9.450 9.137 9.207 882,623 +0.05(+0.56%)
Jul 13, 2015 9.239 9.271 9.073 9.156 863,809 +0.00(+0.00%)
Jul 10, 2015 9.035 9.194 8.984 9.156 728,513 +0.19(+2.14%)
Jul 09, 2015 9.252 9.284 8.952 8.965 1,369,577 -0.10(-1.06%)
Jul 08, 2015 9.099 9.169 8.793 9.060 1,170,361 -0.24(-2.54%)
Jul 07, 2015 9.718 9.718 9.099 9.297 966,899 -0.46(-4.71%)
Jul 06, 2015 10.18 10.18 9.718 9.756 599,884 -0.54(-5.27%)
Jul 02, 2015 10.25 10.30 10.30 10.30 1,053,186 +0.26(+2.61%)
Jul 01, 2015 10.25 10.30 9.989 10.04 620,560 -0.19(-1.81%)
Jun 30, 2015 9.998 10.34 9.998 10.22 1,407,998 +0.30(+3.02%)
Jun 29, 2015 10.45 10.45 9.896 9.922 824,151 -0.52(-4.95%)
Jun 26, 2015 10.59 10.59 10.33 10.44 1,195,223 -0.13(-1.27%)
Jun 25, 2015 10.36 10.63 10.36 10.57 1,422,073 +0.18(+1.78%)
Jun 24, 2015 10.62 10.62 10.34 10.39 1,159,163 -0.27(-2.52%)
Jun 23, 2015 10.72 10.75 10.43 10.66 1,252,990 -0.07(-0.65%)
Jun 22, 2015 10.60 10.91 10.59 10.73 1,369,804 +0.24(+2.31%)
Jun 19, 2015 10.34 10.72 10.32 10.48 1,481,084 +0.03(+0.24%)
Jun 18, 2015 11.04 11.15 10.29 10.46 4,870,314 -1.60(-13.23%)
Jun 17, 2015 12.12 12.12 11.90 12.05 1,296,285 -0.07(-0.58%)
Jun 16, 2015 12.06 12.21 12.03 12.12 238,281 +0.06(+0.48%)
Jun 15, 2015 12.08 12.16 11.96 12.07 271,250 -0.06(-0.53%)
Jun 12, 2015 12.10 12.24 12.07 12.13 935,063 -0.03(-0.21%)
Jun 11, 2015 12.20 12.26 12.08 12.16 1,168,382 -0.06(-0.52%)
Jun 10, 2015 12.24 12.40 12.16 12.22 353,048 +0.11(+0.90%)
Jun 09, 2015 12.14 12.24 12.09 12.11 347,573 -0.01(-0.11%)
Jun 08, 2015 12.14 12.33 12.09 12.12 592,176 -0.04(-0.37%)
Jun 05, 2015 12.12 12.23 12.02 12.17 671,547 +0.03(+0.26%)
Jun 04, 2015 12.23 12.23 11.92 12.14 749,781 -0.15(-1.25%)
Jun 03, 2015 12.14 12.40 12.11 12.29 499,417 +0.12(+1.00%)
Jun 02, 2015 12.15 12.28 12.08 12.17 520,396 +0.06(+0.47%)
Jun 01, 2015 12.49 12.49 12.08 12.11 705,268 -0.35(-2.82%)
May 29, 2015 12.46 12.63 12.38 12.46 837,341 +0.02(+0.15%)
May 28, 2015 12.72 12.79 12.42 12.44 458,924 -0.29(-2.26%)
May 27, 2015 12.82 12.99 12.68 12.73 458,534 -0.10(-0.80%)
May 26, 2015 13.02 13.02 12.76 12.83 569,692 -0.26(-1.95%)
May 22, 2015 13.04 13.09 13.09 13.09 589,126 -0.01(-0.05%)
May 21, 2015 13.04 13.18 12.97 13.09 614,156 +0.03(+0.24%)
May 20, 2015 13.44 13.48 12.90 13.06 1,709,519 -0.53(-3.90%)
May 19, 2015 13.55 13.65 13.31 13.59 661,581 +0.08(+0.57%)
May 18, 2015 13.69 13.76 13.45 13.51 605,029 -0.20(-1.44%)
May 15, 2015 13.61 13.81 13.51 13.71 326,666 +0.10(+0.70%)
May 14, 2015 13.72 13.74 13.58 13.62 447,443 -0.04(-0.28%)
May 13, 2015 13.66 13.71 13.43 13.65 386,010 +0.08(+0.61%)
May 12, 2015 13.64 13.64 13.46 13.57 289,638 -0.08(-0.56%)
May 11, 2015 13.72 13.83 13.58 13.65 396,772 -0.04(-0.28%)
May 08, 2015 13.79 13.93 13.55 13.69 540,889 +0.04(+0.33%)
May 07, 2015 13.73 13.78 13.41 13.64 736,091 -0.14(-1.02%)
May 06, 2015 13.92 13.95 13.74 13.78 453,428 -0.03(-0.23%)
May 05, 2015 13.95 14.11 13.69 13.81 389,442 -0.04(-0.28%)
May 04, 2015 14.25 14.32 13.83 13.85 1,343,333 -0.50(-3.51%)
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.