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, 2015 8.502 8.734 8.502 8.578 847,812 +0.11(+1.27%)
Jul 30, 2015 8.509 8.585 8.420 8.470 1,308,175 -0.03(-0.30%)
Jul 29, 2015 8.496 8.597 8.324 8.496 1,386,317 -0.02(-0.22%)
Jul 28, 2015 8.280 8.572 8.204 8.515 1,827,744 +0.25(+3.00%)
Jul 27, 2015 8.210 8.299 8.032 8.267 1,105,077 -0.03(-0.31%)
Jul 24, 2015 8.489 8.547 8.210 8.293 947,270 -0.26(-3.04%)
Jul 23, 2015 8.655 8.728 8.528 8.553 685,126 -0.03(-0.37%)
Jul 22, 2015 8.870 8.870 8.566 8.585 847,139 -0.39(-4.32%)
Jul 21, 2015 8.953 9.163 8.896 8.972 543,799 +0.06(+0.71%)
Jul 20, 2015 9.080 9.105 8.890 8.909 682,867 -0.17(-1.82%)
Jul 17, 2015 9.131 9.143 9.017 9.074 822,072 -0.04(-0.49%)
Jul 16, 2015 9.156 9.251 9.086 9.118 532,270 +0.04(+0.49%)
Jul 15, 2015 9.137 9.201 8.972 9.074 601,850 -0.09(-0.97%)
Jul 14, 2015 9.137 9.404 9.093 9.163 886,929 +0.05(+0.56%)
Jul 13, 2015 9.194 9.226 9.029 9.112 868,022 +0.00(+0.00%)
Jul 10, 2015 8.991 9.150 8.940 9.112 732,067 +0.19(+2.14%)
Jul 09, 2015 9.207 9.239 8.909 8.921 1,376,257 -0.10(-1.06%)
Jul 08, 2015 9.055 9.124 8.750 9.017 1,176,070 -0.23(-2.54%)
Jul 07, 2015 9.671 9.671 9.055 9.251 971,615 -0.46(-4.71%)
Jul 06, 2015 10.13 10.13 9.671 9.709 602,810 -0.54(-5.27%)
Jul 02, 2015 10.20 10.25 10.25 10.25 1,058,324 +0.26(+2.61%)
Jul 01, 2015 10.20 10.25 9.940 9.988 623,587 -0.18(-1.81%)
Jun 30, 2015 9.950 10.29 9.950 10.17 1,414,865 +0.30(+3.02%)
Jun 29, 2015 10.40 10.40 9.848 9.874 828,171 -0.51(-4.95%)
Jun 26, 2015 10.53 10.53 10.28 10.39 1,201,052 -0.13(-1.27%)
Jun 25, 2015 10.31 10.58 10.31 10.52 1,429,009 +0.18(+1.78%)
Jun 24, 2015 10.57 10.57 10.29 10.34 1,164,817 -0.27(-2.52%)
Jun 23, 2015 10.67 10.70 10.38 10.60 1,259,101 -0.07(-0.65%)
Jun 22, 2015 10.55 10.86 10.54 10.67 1,376,485 +0.24(+2.31%)
Jun 19, 2015 10.29 10.67 10.27 10.43 1,488,309 +0.03(+0.24%)
Jun 18, 2015 10.98 11.09 10.24 10.41 4,894,070 -1.59(-13.23%)
Jun 17, 2015 12.06 12.06 11.84 11.99 1,302,607 -0.07(-0.58%)
Jun 16, 2015 12.00 12.15 11.97 12.06 239,444 +0.06(+0.48%)
Jun 15, 2015 12.02 12.10 11.90 12.01 272,573 -0.06(-0.53%)
Jun 12, 2015 12.04 12.18 12.01 12.07 939,624 -0.03(-0.21%)
Jun 11, 2015 12.14 12.20 12.02 12.10 1,174,081 -0.06(-0.52%)
Jun 10, 2015 12.19 12.34 12.10 12.16 354,770 +0.11(+0.90%)
Jun 09, 2015 12.08 12.18 12.03 12.05 349,269 -0.01(-0.11%)
Jun 08, 2015 12.08 12.27 12.03 12.06 595,064 -0.04(-0.37%)
Jun 05, 2015 12.06 12.17 11.96 12.11 674,823 +0.03(+0.26%)
Jun 04, 2015 12.17 12.17 11.86 12.08 753,438 -0.15(-1.25%)
Jun 03, 2015 12.08 12.34 12.05 12.23 501,853 +0.12(+1.00%)
Jun 02, 2015 12.09 12.22 12.03 12.11 522,934 +0.06(+0.47%)
Jun 01, 2015 12.43 12.43 12.03 12.05 708,708 -0.35(-2.82%)
May 29, 2015 12.39 12.57 12.32 12.40 841,425 +0.02(+0.15%)
May 28, 2015 12.65 12.72 12.36 12.38 461,163 -0.29(-2.26%)
May 27, 2015 12.76 12.93 12.62 12.67 460,771 -0.10(-0.80%)
May 26, 2015 12.95 12.95 12.70 12.77 572,471 -0.25(-1.95%)
May 22, 2015 12.97 13.02 13.02 13.02 592,000 -0.01(-0.05%)
May 21, 2015 12.98 13.11 12.90 13.03 617,152 +0.03(+0.24%)
May 20, 2015 13.38 13.41 12.83 13.00 1,717,858 -0.53(-3.90%)
May 19, 2015 13.48 13.58 13.25 13.52 664,808 +0.08(+0.57%)
May 18, 2015 13.63 13.69 13.39 13.45 607,980 -0.20(-1.44%)
May 15, 2015 13.54 13.75 13.45 13.65 328,260 +0.10(+0.70%)
May 14, 2015 13.66 13.67 13.51 13.55 449,625 -0.04(-0.28%)
May 13, 2015 13.59 13.65 13.37 13.59 387,893 +0.08(+0.61%)
May 12, 2015 13.57 13.58 13.40 13.51 291,051 -0.08(-0.56%)
May 11, 2015 13.65 13.76 13.52 13.58 398,707 -0.04(-0.28%)
May 08, 2015 13.73 13.86 13.48 13.62 543,528 +0.04(+0.33%)
May 07, 2015 13.66 13.71 13.35 13.58 739,681 -0.14(-1.02%)
May 06, 2015 13.85 13.88 13.67 13.72 455,640 -0.03(-0.23%)
May 05, 2015 13.88 14.05 13.63 13.75 391,342 -0.04(-0.28%)
May 04, 2015 14.18 14.26 13.77 13.79 1,349,886 -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.