Indicators

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

47.85 -0.12 (-0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	20.89	21.04	20.54	20.78	1,378,647	-0.16(-0.76%)
Nov 27, 2009	20.84	21.22	20.51	20.94	624,041	-0.50(-2.33%)
Nov 25, 2009	21.39	21.50	21.18	21.44	1,350,207	+0.08(+0.36%)
Nov 24, 2009	21.53	21.72	21.20	21.36	1,231,208	-0.40(-1.82%)
Nov 23, 2009	21.90	22.13	21.74	21.76	1,340,005	+0.15(+0.69%)
Nov 20, 2009	21.46	21.67	21.31	21.61	1,067,404	-0.04(-0.18%)
Nov 19, 2009	21.90	21.94	21.49	21.65	1,345,943	-0.45(-2.04%)
Nov 18, 2009	21.78	22.17	21.64	22.10	3,866,024	+0.54(+2.50%)
Nov 17, 2009	21.82	21.86	21.25	21.56	2,178,920	-0.11(-0.51%)
Nov 16, 2009	21.72	21.96	21.56	21.67	1,507,174	+0.29(+1.36%)
Nov 13, 2009	21.44	21.49	21.27	21.38	613,286	+0.13(+0.60%)
Nov 12, 2009	21.17	21.47	21.11	21.25	973,494	-0.11(-0.51%)
Nov 11, 2009	21.78	21.78	21.26	21.36	1,053,167	-0.19(-0.89%)
Nov 10, 2009	21.50	21.67	21.45	21.55	971,039	+0.08(+0.36%)
Nov 09, 2009	21.22	21.54	21.22	21.48	1,140,739	+0.50(+2.39%)
Nov 06, 2009	20.75	21.06	20.69	20.98	900,328	+0.13(+0.63%)
Nov 05, 2009	20.61	20.88	20.61	20.84	828,425	+0.34(+1.64%)
Nov 04, 2009	20.62	20.76	20.46	20.51	1,155,227	+0.05(+0.27%)
Nov 03, 2009	19.99	20.56	19.81	20.45	1,356,434	+0.38(+1.89%)

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.