Skip to main content

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

38.41 +0.77 (+2.06%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 8.489 8.720 8.489 8.565 849,175 +0.11(+1.27%)
Jul 30, 2015 8.495 8.571 8.406 8.457 1,310,278 -0.03(-0.30%)
Jul 29, 2015 8.482 8.584 8.311 8.482 1,388,546 -0.02(-0.22%)
Jul 28, 2015 8.267 8.558 8.191 8.501 1,830,683 +0.25(+3.00%)
Jul 27, 2015 8.197 8.286 8.019 8.254 1,106,854 -0.03(-0.31%)
Jul 24, 2015 8.476 8.533 8.197 8.279 948,793 -0.26(-3.04%)
Jul 23, 2015 8.641 8.714 8.514 8.539 686,227 -0.03(-0.37%)
Jul 22, 2015 8.856 8.856 8.552 8.571 848,501 -0.39(-4.32%)
Jul 21, 2015 8.939 9.148 8.882 8.958 544,673 +0.06(+0.71%)
Jul 20, 2015 9.065 9.091 8.875 8.894 683,965 -0.16(-1.82%)
Jul 17, 2015 9.116 9.129 9.002 9.059 823,393 -0.04(-0.49%)
Jul 16, 2015 9.142 9.237 9.072 9.103 533,126 +0.04(+0.49%)
Jul 15, 2015 9.123 9.186 8.958 9.059 602,818 -0.09(-0.97%)
Jul 14, 2015 9.123 9.389 9.078 9.148 888,355 +0.05(+0.56%)
Jul 13, 2015 9.180 9.211 9.015 9.097 869,418 +0.00(+0.00%)
Jul 10, 2015 8.977 9.135 8.926 9.097 733,244 +0.19(+2.14%)
Jul 09, 2015 9.192 9.224 8.894 8.907 1,378,470 -0.10(-1.06%)
Jul 08, 2015 9.040 9.110 8.736 9.002 1,177,961 -0.23(-2.54%)
Jul 07, 2015 9.655 9.655 9.040 9.237 973,177 -0.46(-4.71%)
Jul 06, 2015 10.11 10.11 9.655 9.693 603,779 -0.54(-5.27%)
Jul 02, 2015 10.18 10.23 10.23 10.23 1,060,025 +0.26(+2.61%)
Jul 01, 2015 10.18 10.24 9.924 9.972 624,590 -0.18(-1.81%)
Jun 30, 2015 9.934 10.27 9.934 10.16 1,417,140 +0.30(+3.02%)
Jun 29, 2015 10.38 10.38 9.833 9.858 829,503 -0.51(-4.95%)
Jun 26, 2015 10.52 10.52 10.26 10.37 1,202,983 -0.13(-1.27%)
Jun 25, 2015 10.30 10.56 10.29 10.50 1,431,307 +0.18(+1.78%)
Jun 24, 2015 10.55 10.55 10.27 10.32 1,166,690 -0.27(-2.51%)
Jun 23, 2015 10.65 10.68 10.37 10.59 1,261,125 -0.07(-0.65%)
Jun 22, 2015 10.53 10.84 10.52 10.66 1,378,698 +0.24(+2.31%)
Jun 19, 2015 10.27 10.65 10.25 10.42 1,490,701 +0.03(+0.24%)
Jun 18, 2015 10.97 11.08 10.22 10.39 4,901,938 -1.58(-13.23%)
Jun 17, 2015 12.04 12.04 11.82 11.98 1,304,702 -0.07(-0.58%)
Jun 16, 2015 11.98 12.13 11.95 12.04 239,829 +0.06(+0.48%)
Jun 15, 2015 12.00 12.08 11.88 11.99 273,011 -0.06(-0.53%)
Jun 12, 2015 12.02 12.16 11.99 12.05 941,135 -0.03(-0.21%)
Jun 11, 2015 12.12 12.18 12.00 12.08 1,175,969 -0.06(-0.52%)
Jun 10, 2015 12.17 12.32 12.08 12.14 355,340 +0.11(+0.90%)
Jun 09, 2015 12.06 12.16 12.01 12.03 349,830 -0.01(-0.11%)
Jun 08, 2015 12.06 12.25 12.01 12.04 596,021 -0.04(-0.37%)
Jun 05, 2015 12.04 12.15 11.94 12.09 675,908 +0.03(+0.26%)
Jun 04, 2015 12.15 12.15 11.84 12.06 754,649 -0.15(-1.25%)
Jun 03, 2015 12.06 12.32 12.03 12.21 502,660 +0.12(+1.00%)
Jun 02, 2015 12.07 12.20 12.01 12.09 523,775 +0.06(+0.47%)
Jun 01, 2015 12.41 12.41 12.01 12.03 709,847 -0.35(-2.82%)
May 29, 2015 12.37 12.55 12.30 12.38 842,778 +0.02(+0.15%)
May 28, 2015 12.63 12.70 12.34 12.36 461,904 -0.29(-2.26%)
May 27, 2015 12.74 12.91 12.60 12.65 461,511 -0.10(-0.80%)
May 26, 2015 12.93 12.93 12.68 12.75 573,391 -0.25(-1.95%)
May 22, 2015 12.95 13.00 13.00 13.00 592,951 -0.01(-0.05%)
May 21, 2015 12.96 13.09 12.88 13.01 618,144 +0.03(+0.24%)
May 20, 2015 13.36 13.39 12.81 12.98 1,720,620 -0.53(-3.90%)
May 19, 2015 13.46 13.56 13.22 13.50 665,877 +0.08(+0.57%)
May 18, 2015 13.60 13.67 13.36 13.43 608,957 -0.20(-1.44%)
May 15, 2015 13.52 13.72 13.43 13.62 328,787 +0.10(+0.70%)
May 14, 2015 13.64 13.65 13.49 13.53 450,348 -0.04(-0.28%)
May 13, 2015 13.57 13.62 13.34 13.57 388,516 +0.08(+0.61%)
May 12, 2015 13.55 13.55 13.38 13.48 291,519 -0.08(-0.56%)
May 11, 2015 13.63 13.74 13.50 13.56 399,348 -0.04(-0.28%)
May 08, 2015 13.71 13.84 13.46 13.60 544,401 +0.04(+0.33%)
May 07, 2015 13.64 13.69 13.33 13.55 740,871 -0.14(-1.02%)
May 06, 2015 13.83 13.86 13.65 13.69 456,372 -0.03(-0.23%)
May 05, 2015 13.86 14.02 13.60 13.72 391,971 -0.04(-0.28%)
May 04, 2015 14.16 14.23 13.74 13.76 1,352,056 -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.