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: 4:00 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 (%)
Oct 30, 2015 12.03 12.39 11.77 12.37 889,939 +0.24(+2.00%)
Oct 29, 2015 12.16 12.33 12.08 12.12 1,051,566 -0.16(-1.30%)
Oct 28, 2015 12.20 12.80 12.10 12.28 1,031,599 +0.07(+0.57%)
Oct 27, 2015 12.46 12.67 11.99 12.21 1,252,555 -0.32(-2.55%)
Oct 26, 2015 11.82 12.63 11.81 12.53 1,555,533 +0.49(+4.08%)
Oct 23, 2015 11.50 12.07 11.47 12.04 796,718 +0.60(+5.24%)
Oct 22, 2015 10.85 11.68 10.82 11.44 2,676,282 +0.66(+6.16%)
Oct 21, 2015 10.85 10.99 10.72 10.78 767,674 -0.07(-0.65%)
Oct 20, 2015 10.75 10.96 10.70 10.85 847,321 +0.09(+0.83%)
Oct 19, 2015 10.73 10.82 10.57 10.76 670,206 -0.04(-0.35%)
Oct 16, 2015 11.23 11.23 10.69 10.80 812,870 -0.42(-3.75%)
Oct 15, 2015 11.33 11.43 11.04 11.22 629,387 -0.03(-0.23%)
Oct 14, 2015 10.86 11.27 10.85 11.24 1,020,527 +0.38(+3.53%)
Oct 13, 2015 11.01 11.05 10.76 10.86 825,794 -0.24(-2.13%)
Oct 12, 2015 11.22 11.26 10.91 11.10 588,480 -0.10(-0.91%)
Oct 09, 2015 11.00 11.31 11.00 11.20 820,268 +0.35(+3.23%)
Oct 08, 2015 10.60 10.97 10.59 10.85 1,641,490 +0.22(+2.10%)
Oct 07, 2015 10.67 10.98 10.49 10.62 991,580 +0.01(+0.12%)
Oct 06, 2015 10.48 10.79 10.48 10.61 741,078 +0.12(+1.16%)
Oct 05, 2015 10.22 10.59 10.21 10.49 965,158 +0.40(+3.99%)
Oct 02, 2015 9.488 10.10 9.294 10.09 630,730 +0.53(+5.54%)
Oct 01, 2015 9.328 9.679 9.284 9.558 932,122 +0.28(+3.03%)
Sep 30, 2015 9.316 9.437 9.092 9.277 1,210,367 +0.00(+0.00%)
Sep 29, 2015 9.309 9.539 9.118 9.277 1,474,096 -0.04(-0.41%)
Sep 28, 2015 9.909 9.979 9.284 9.316 1,067,042 -0.64(-6.41%)
Sep 25, 2015 10.04 10.13 9.935 9.954 748,723 -0.04(-0.38%)
Sep 24, 2015 9.571 10.04 9.488 9.992 1,052,572 +0.26(+2.69%)
Sep 23, 2015 10.04 10.04 9.679 9.730 827,728 -0.29(-2.93%)
Sep 22, 2015 10.16 10.16 9.699 10.02 783,491 -0.28(-2.72%)
Sep 21, 2015 10.56 10.59 10.29 10.30 966,049 -0.16(-1.52%)
Sep 18, 2015 10.94 11.01 10.41 10.46 726,249 -0.58(-5.26%)
Sep 17, 2015 11.00 11.21 10.92 11.04 600,054 -0.06(-0.57%)
Sep 16, 2015 10.80 11.13 10.62 11.11 1,310,435 +0.38(+3.51%)
Sep 15, 2015 10.67 10.87 10.57 10.73 564,837 +0.06(+0.60%)
Sep 14, 2015 10.60 10.71 10.55 10.67 689,513 +0.04(+0.42%)
Sep 11, 2015 10.65 10.79 10.56 10.62 671,041 -0.08(-0.77%)
Sep 10, 2015 10.66 10.84 10.53 10.71 1,173,059 +0.03(+0.30%)
Sep 09, 2015 10.78 11.08 10.61 10.67 975,012 +0.15(+1.39%)
Sep 08, 2015 10.76 10.79 10.42 10.53 838,144 -0.03(-0.24%)
Sep 04, 2015 10.30 10.55 10.55 10.55 1,473,834 +0.15(+1.47%)
Sep 03, 2015 9.979 10.43 9.915 10.40 1,199,456 +0.47(+4.76%)
Sep 02, 2015 9.979 9.979 9.584 9.928 842,524 +0.09(+0.91%)
Sep 01, 2015 9.788 9.960 9.743 9.839 991,978 -0.17(-1.66%)
Aug 31, 2015 9.845 10.17 9.743 10.00 1,990,549 +0.12(+1.23%)
Aug 28, 2015 9.641 9.992 9.526 9.884 642,382 +0.03(+0.26%)
Aug 27, 2015 9.533 9.922 9.526 9.858 1,277,550 +0.41(+4.32%)
Aug 26, 2015 9.252 9.603 9.194 9.450 1,372,869 +0.36(+3.93%)
Aug 25, 2015 9.380 9.392 9.041 9.092 967,825 +0.19(+2.08%)
Aug 24, 2015 8.435 8.939 8.320 8.907 3,713,183 -0.03(-0.36%)
Aug 21, 2015 8.895 9.054 8.863 8.939 1,225,655 -0.04(-0.50%)
Aug 20, 2015 8.984 9.067 8.946 8.984 867,703 -0.06(-0.64%)
Aug 19, 2015 9.022 9.137 8.958 9.041 785,602 -0.04(-0.42%)
Aug 18, 2015 9.035 9.112 8.907 9.080 524,850 +0.02(+0.21%)
Aug 17, 2015 8.927 9.067 8.895 9.060 407,395 +0.13(+1.43%)
Aug 14, 2015 8.882 8.984 8.869 8.933 559,864 +0.03(+0.36%)
Aug 13, 2015 9.016 9.016 8.869 8.901 1,290,263 -0.11(-1.20%)
Aug 12, 2015 8.875 9.022 8.837 9.009 278,788 +0.06(+0.64%)
Aug 11, 2015 9.086 9.163 8.875 8.952 710,951 -0.33(-3.51%)
Aug 10, 2015 8.793 9.316 8.665 9.277 626,575 +0.54(+6.13%)
Aug 07, 2015 8.767 8.965 8.633 8.741 1,577,554 -0.06(-0.72%)
Aug 06, 2015 8.786 8.895 8.614 8.805 569,655 -0.02(-0.22%)
Aug 05, 2015 8.812 9.175 8.678 8.824 1,346,372 +0.10(+1.17%)
Aug 04, 2015 8.646 8.837 8.620 8.722 629,066 +0.06(+0.66%)
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.