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 )

44.14 +0.63 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 12.09 12.45 11.82 12.42 885,805 +0.24(+2.00%)
Oct 29, 2015 12.22 12.38 12.13 12.18 1,046,680 -0.16(-1.30%)
Oct 28, 2015 12.26 12.86 12.16 12.34 1,026,806 +0.07(+0.58%)
Oct 27, 2015 12.51 12.72 12.05 12.27 1,246,736 -0.32(-2.55%)
Oct 26, 2015 11.88 12.69 11.87 12.59 1,548,306 +0.49(+4.08%)
Oct 23, 2015 11.55 12.12 11.52 12.10 793,017 +0.60(+5.24%)
Oct 22, 2015 10.90 11.73 10.87 11.49 2,663,848 +0.67(+6.16%)
Oct 21, 2015 10.90 11.05 10.77 10.83 764,107 -0.07(-0.65%)
Oct 20, 2015 10.80 11.01 10.75 10.90 843,385 +0.09(+0.83%)
Oct 19, 2015 10.78 10.87 10.62 10.81 667,092 -0.04(-0.35%)
Oct 16, 2015 11.28 11.28 10.74 10.85 809,094 -0.42(-3.75%)
Oct 15, 2015 11.38 11.48 11.10 11.27 626,463 -0.03(-0.23%)
Oct 14, 2015 10.91 11.32 10.90 11.30 1,015,785 +0.38(+3.53%)
Oct 13, 2015 11.06 11.10 10.81 10.91 821,957 -0.24(-2.13%)
Oct 12, 2015 11.27 11.31 10.96 11.15 585,746 -0.10(-0.91%)
Oct 09, 2015 11.05 11.37 11.05 11.25 816,457 +0.35(+3.24%)
Oct 08, 2015 10.65 11.03 10.64 10.90 1,633,864 +0.22(+2.10%)
Oct 07, 2015 10.72 11.03 10.54 10.67 986,973 +0.01(+0.12%)
Oct 06, 2015 10.53 10.84 10.53 10.66 737,635 +0.12(+1.16%)
Oct 05, 2015 10.26 10.63 10.26 10.54 960,673 +0.40(+3.98%)
Oct 02, 2015 9.532 10.15 9.337 10.13 627,800 +0.53(+5.54%)
Oct 01, 2015 9.372 9.725 9.327 9.603 927,791 +0.28(+3.03%)
Sep 30, 2015 9.359 9.481 9.135 9.321 1,204,743 +0.00(+0.00%)
Sep 29, 2015 9.353 9.584 9.160 9.321 1,467,247 -0.04(-0.41%)
Sep 28, 2015 9.955 10.03 9.327 9.359 1,062,085 -0.64(-6.41%)
Sep 25, 2015 10.09 10.18 9.981 10.00 745,244 -0.04(-0.38%)
Sep 24, 2015 9.616 10.08 9.532 10.04 1,047,682 +0.26(+2.69%)
Sep 23, 2015 10.08 10.08 9.725 9.776 823,882 -0.29(-2.93%)
Sep 22, 2015 10.21 10.21 9.744 10.07 779,851 -0.28(-2.72%)
Sep 21, 2015 10.61 10.63 10.34 10.35 961,561 -0.16(-1.52%)
Sep 18, 2015 10.99 11.06 10.46 10.51 722,875 -0.58(-5.26%)
Sep 17, 2015 11.05 11.26 10.97 11.10 597,266 -0.06(-0.57%)
Sep 16, 2015 10.85 11.18 10.67 11.16 1,304,347 +0.38(+3.51%)
Sep 15, 2015 10.72 10.92 10.62 10.78 562,213 +0.06(+0.60%)
Sep 14, 2015 10.65 10.76 10.60 10.72 686,309 +0.04(+0.42%)
Sep 11, 2015 10.70 10.84 10.61 10.67 667,923 -0.08(-0.78%)
Sep 10, 2015 10.71 10.89 10.58 10.76 1,167,608 +0.03(+0.30%)
Sep 09, 2015 10.83 11.13 10.66 10.72 970,482 +0.15(+1.39%)
Sep 08, 2015 10.81 10.84 10.47 10.58 834,249 -0.03(-0.24%)
Sep 04, 2015 10.35 10.60 10.60 10.60 1,466,987 +0.15(+1.47%)
Sep 03, 2015 10.03 10.48 9.962 10.45 1,193,883 +0.47(+4.76%)
Sep 02, 2015 10.03 10.03 9.628 9.975 838,610 +0.09(+0.91%)
Sep 01, 2015 9.834 10.01 9.789 9.885 987,369 -0.17(-1.66%)
Aug 31, 2015 9.891 10.21 9.789 10.05 1,981,301 +0.12(+1.23%)
Aug 28, 2015 9.686 10.04 9.571 9.930 639,398 +0.03(+0.26%)
Aug 27, 2015 9.577 9.968 9.571 9.904 1,271,614 +0.41(+4.32%)
Aug 26, 2015 9.295 9.648 9.237 9.494 1,366,491 +0.36(+3.93%)
Aug 25, 2015 9.423 9.436 9.084 9.135 963,328 +0.19(+2.08%)
Aug 24, 2015 8.475 8.981 8.359 8.949 3,695,931 -0.03(-0.36%)
Aug 21, 2015 8.936 9.096 8.904 8.981 1,219,961 -0.04(-0.50%)
Aug 20, 2015 9.026 9.109 8.987 9.026 863,672 -0.06(-0.64%)
Aug 19, 2015 9.064 9.180 9.000 9.084 781,952 -0.04(-0.42%)
Aug 18, 2015 9.077 9.154 8.949 9.122 522,412 +0.02(+0.21%)
Aug 17, 2015 8.968 9.109 8.936 9.103 405,502 +0.13(+1.43%)
Aug 14, 2015 8.923 9.026 8.910 8.975 557,263 +0.03(+0.36%)
Aug 13, 2015 9.058 9.058 8.910 8.943 1,284,269 -0.11(-1.20%)
Aug 12, 2015 8.917 9.064 8.878 9.052 277,493 +0.06(+0.64%)
Aug 11, 2015 9.128 9.205 8.917 8.994 707,648 -0.33(-3.51%)
Aug 10, 2015 8.834 9.359 8.705 9.321 623,664 +0.54(+6.13%)
Aug 07, 2015 8.808 9.007 8.673 8.782 1,570,225 -0.06(-0.72%)
Aug 06, 2015 8.827 8.936 8.654 8.846 567,008 -0.02(-0.22%)
Aug 05, 2015 8.853 9.218 8.718 8.866 1,340,117 +0.10(+1.17%)
Aug 04, 2015 8.686 8.878 8.660 8.763 626,143 +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.