Skip to main content

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

37.63 -0.79 (-2.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 22.86 23.45 22.84 22.89 841,380 -0.43(-1.83%)
Jul 30, 2019 22.94 23.37 22.72 23.31 949,833 +0.25(+1.08%)
Jul 29, 2019 23.41 23.56 22.99 23.07 592,479 -0.41(-1.75%)
Jul 26, 2019 23.55 23.55 23.14 23.48 558,170 +0.10(+0.43%)
Jul 25, 2019 23.48 23.59 23.02 23.38 650,818 -0.29(-1.25%)
Jul 24, 2019 23.76 24.04 23.60 23.67 556,603 -0.23(-0.94%)
Jul 23, 2019 24.05 24.41 23.80 23.90 1,113,955 -0.05(-0.19%)
Jul 22, 2019 24.05 24.25 23.80 23.94 671,150 +0.04(+0.16%)
Jul 19, 2019 23.34 24.04 23.31 23.90 1,490,257 +0.62(+2.67%)
Jul 18, 2019 23.11 23.31 23.09 23.28 385,222 +0.14(+0.60%)
Jul 17, 2019 23.46 23.53 22.96 23.14 791,821 -0.32(-1.36%)
Jul 16, 2019 23.69 24.26 23.45 23.46 665,334 -0.25(-1.05%)
Jul 15, 2019 23.44 23.73 23.23 23.71 658,824 +0.32(+1.36%)
Jul 12, 2019 23.02 23.52 23.01 23.39 1,281,008 +0.46(+2.00%)
Jul 11, 2019 22.55 22.94 22.47 22.93 1,432,721 +0.42(+1.86%)
Jul 10, 2019 22.66 22.75 22.37 22.51 1,418,244 +0.17(+0.76%)
Jul 09, 2019 22.46 22.53 22.20 22.34 1,605,094 -0.26(-1.13%)
Jul 08, 2019 23.37 23.37 22.58 22.60 1,414,695 -0.78(-3.32%)
Jul 05, 2019 23.03 23.45 22.97 23.38 1,041,994 +0.26(+1.11%)
Jul 03, 2019 23.16 23.29 23.05 23.12 811,098 -0.05(-0.20%)
Jul 02, 2019 23.59 23.71 22.99 23.17 1,496,166 -0.54(-2.29%)
Jul 01, 2019 24.70 24.71 23.69 23.71 694,461 -0.43(-1.80%)
Jun 28, 2019 24.46 24.49 23.97 24.14 1,044,185 -0.34(-1.39%)
Jun 27, 2019 24.84 24.84 24.30 24.49 573,579 +0.48(+2.00%)
Jun 26, 2019 23.65 24.32 23.48 24.00 818,306 +0.43(+1.84%)
Jun 25, 2019 23.90 24.14 23.56 23.57 1,214,137 -0.33(-1.36%)
Jun 24, 2019 24.25 24.31 23.57 23.90 1,174,387 -0.36(-1.50%)
Jun 21, 2019 24.39 24.49 24.08 24.26 568,477 -0.21(-0.86%)
Jun 20, 2019 24.55 24.78 24.25 24.47 652,227 +0.20(+0.83%)
Jun 19, 2019 24.35 24.57 24.11 24.27 448,316 -0.08(-0.32%)
Jun 18, 2019 24.57 24.94 24.29 24.35 759,674 -0.05(-0.19%)
Jun 17, 2019 24.20 24.63 24.00 24.39 416,054 +0.16(+0.67%)
Jun 14, 2019 24.84 25.00 24.20 24.23 550,310 -0.81(-3.25%)
Jun 13, 2019 24.76 25.11 24.68 25.05 652,087 +0.38(+1.54%)
Jun 12, 2019 25.43 25.58 24.63 24.66 679,210 -0.94(-3.67%)
Jun 11, 2019 25.06 25.79 24.94 25.60 861,131 +0.88(+3.55%)
Jun 10, 2019 24.98 24.98 24.58 24.73 406,079 +0.34(+1.40%)
Jun 07, 2019 24.46 24.49 24.17 24.39 445,427 +0.16(+0.64%)
Jun 06, 2019 24.50 24.82 24.14 24.23 432,352 -0.13(-0.52%)
Jun 05, 2019 24.90 24.98 24.02 24.36 463,204 -0.55(-2.22%)
Jun 04, 2019 24.07 24.92 24.07 24.91 838,965 +0.88(+3.68%)
Jun 03, 2019 23.52 24.37 23.27 24.03 1,024,193 +0.71(+3.07%)
May 31, 2019 22.67 23.44 22.49 23.31 793,376 +0.43(+1.88%)
May 30, 2019 22.34 22.99 21.79 22.88 826,098 +0.30(+1.33%)
May 29, 2019 22.38 22.61 21.75 22.58 1,398,482 +0.08(+0.34%)
May 28, 2019 23.06 23.06 22.18 22.50 1,953,411 -0.83(-3.56%)
May 24, 2019 23.86 24.17 23.20 23.34 1,877,146 -0.34(-1.43%)
May 23, 2019 23.86 24.18 23.15 23.67 2,326,623 -1.45(-5.78%)
May 22, 2019 25.38 25.56 25.11 25.13 831,064 -0.37(-1.45%)
May 21, 2019 25.29 25.60 25.20 25.49 739,579 +0.36(+1.44%)
May 20, 2019 25.29 25.56 25.07 25.13 653,054 -0.15(-0.61%)
May 17, 2019 25.84 25.88 25.26 25.29 703,604 -0.61(-2.34%)
May 16, 2019 26.32 26.64 25.75 25.89 1,141,741 -0.43(-1.63%)
May 15, 2019 26.29 26.48 26.21 26.32 601,223 -0.10(-0.38%)
May 14, 2019 26.89 26.89 26.39 26.42 635,608 +0.05(+0.17%)
May 13, 2019 26.27 26.51 26.13 26.38 960,224 -0.52(-1.91%)
May 10, 2019 26.57 27.06 26.16 26.89 858,949 +0.33(+1.24%)
May 09, 2019 26.60 26.67 25.90 26.56 1,684,014 +0.05(+0.17%)
May 08, 2019 26.65 26.65 25.81 26.52 1,630,412 -0.65(-2.40%)
May 07, 2019 27.78 27.90 27.08 27.17 894,186 -0.84(-2.99%)
May 06, 2019 27.07 28.02 26.99 28.01 1,315,083 +0.12(+0.41%)
May 03, 2019 27.99 28.25 27.73 27.89 1,022,490 +0.18(+0.67%)
May 02, 2019 26.98 27.76 26.82 27.71 1,217,962 +1.02(+3.81%)
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.