Skip to main content

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

49.16 +0.67 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 31.83 33.49 31.80 32.73 2,027,920 +1.17(+3.71%)
Dec 30, 2010 31.66 31.88 31.33 31.56 628,985 +0.08(+0.25%)
Dec 29, 2010 30.69 31.69 30.61 31.48 809,549 +0.97(+3.18%)
Dec 28, 2010 30.59 30.81 30.43 30.52 420,165 -0.12(-0.38%)
Dec 27, 2010 30.43 30.65 30.27 30.63 503,529 -0.08(-0.26%)
Dec 23, 2010 29.93 30.71 29.73 30.71 560,538 +0.42(+1.39%)
Dec 22, 2010 30.40 30.40 30.08 30.29 783,312 -0.19(-0.62%)
Dec 21, 2010 30.39 30.59 30.10 30.48 1,259,484 +0.59(+1.97%)
Dec 20, 2010 29.97 30.11 29.70 29.89 784,703 -0.03(-0.09%)
Dec 17, 2010 29.82 29.92 29.50 29.92 1,731,821 +0.12(+0.41%)
Dec 16, 2010 30.15 30.21 29.67 29.80 1,018,299 -0.20(-0.67%)
Dec 15, 2010 29.70 30.25 29.70 30.00 1,001,008 +0.57(+1.94%)
Dec 14, 2010 29.80 29.83 29.29 29.43 864,028 -0.18(-0.62%)
Dec 13, 2010 30.43 30.53 29.56 29.61 736,281 -0.62(-2.04%)
Dec 10, 2010 30.25 30.52 30.15 30.23 610,857 +0.08(+0.26%)
Dec 09, 2010 30.50 30.50 29.90 30.15 550,340 -0.06(-0.20%)
Dec 08, 2010 30.67 30.68 30.07 30.21 1,043,695 -0.24(-0.79%)
Dec 07, 2010 30.67 30.92 30.41 30.45 1,104,577 +0.38(+1.25%)
Dec 06, 2010 29.97 30.19 29.89 30.08 577,025 +0.10(+0.33%)
Dec 03, 2010 29.18 29.99 29.04 29.98 778,975 +0.77(+2.63%)
Dec 02, 2010 28.77 29.34 28.77 29.21 716,285 +0.60(+2.10%)
Dec 01, 2010 28.64 28.83 28.47 28.61 959,156 +0.43(+1.53%)
Nov 30, 2010 28.55 28.68 28.08 28.18 1,759,883 -0.68(-2.36%)
Nov 29, 2010 28.82 28.94 28.47 28.86 726,512 +0.28(+0.99%)
Nov 26, 2010 28.40 28.83 28.30 28.58 424,343 +0.19(+0.67%)
Nov 24, 2010 28.14 28.39 28.39 28.39 680,888 +0.35(+1.25%)
Nov 23, 2010 27.94 28.22 27.80 28.04 608,332 -0.21(-0.75%)
Nov 22, 2010 28.15 28.42 28.05 28.25 785,558 +0.02(+0.08%)
Nov 19, 2010 28.22 28.23 27.98 28.23 575,314 +0.03(+0.10%)
Nov 18, 2010 28.10 28.32 28.03 28.20 1,165,592 +0.55(+1.99%)
Nov 17, 2010 27.92 27.92 27.44 27.65 1,394,110 +0.24(+0.87%)
Nov 16, 2010 27.53 27.60 27.08 27.41 884,829 -0.30(-1.08%)
Nov 15, 2010 28.15 28.21 27.67 27.71 962,808 -0.46(-1.64%)
Nov 12, 2010 28.35 28.70 28.00 28.17 669,490 -0.61(-2.12%)
Nov 11, 2010 28.62 28.84 28.58 28.78 532,284 -0.04(-0.15%)
Nov 10, 2010 28.67 28.83 28.35 28.83 522,323 +0.19(+0.66%)
Nov 09, 2010 29.38 29.56 28.48 28.64 925,752 -0.51(-1.75%)
Nov 08, 2010 29.33 29.33 28.93 29.15 436,518 -0.16(-0.53%)
Nov 05, 2010 29.26 29.44 29.17 29.31 535,429 +0.09(+0.30%)
Nov 04, 2010 28.92 29.22 28.61 29.22 991,201 +0.61(+2.12%)
Nov 03, 2010 28.98 29.01 28.27 28.61 775,151 -0.21(-0.73%)
Nov 02, 2010 29.07 29.31 28.80 28.82 531,478 -0.10(-0.35%)
Nov 01, 2010 28.91 29.01 28.75 28.92 504,550 +0.12(+0.43%)
Oct 29, 2010 28.73 28.89 28.57 28.80 394,725 +0.19(+0.68%)
Oct 28, 2010 28.65 28.80 28.35 28.60 458,233 -0.01(-0.02%)
Oct 27, 2010 28.77 28.80 27.94 28.61 601,927 +0.24(+0.84%)
Oct 25, 2010 28.27 28.57 28.27 28.37 583,259 +0.39(+1.41%)
Oct 22, 2010 27.87 28.50 27.87 27.98 346,599 -0.40(-1.41%)
Oct 21, 2010 28.58 28.67 28.14 28.38 742,072 -0.04(-0.16%)
Oct 20, 2010 27.55 28.49 27.54 28.42 781,416 +0.56(+2.02%)
Oct 19, 2010 27.73 27.94 27.50 27.86 694,825 -0.37(-1.32%)
Oct 18, 2010 28.25 28.39 27.97 28.23 571,070 -0.12(-0.43%)
Oct 15, 2010 28.68 28.70 28.08 28.35 786,134 +0.07(+0.24%)
Oct 14, 2010 28.12 28.35 27.99 28.29 1,050,130 +0.09(+0.34%)
Oct 13, 2010 27.89 28.22 27.85 28.19 898,242 +0.67(+2.44%)
Oct 12, 2010 27.57 27.65 27.30 27.52 1,062,535 -0.03(-0.10%)
Oct 11, 2010 27.42 28.07 27.42 27.55 1,589,805 +0.28(+1.02%)
Oct 08, 2010 27.27 27.40 26.55 27.27 1,620,121 +0.77(+2.92%)
Oct 07, 2010 26.71 26.93 26.44 26.50 665,416 -0.21(-0.79%)
Oct 06, 2010 26.69 27.03 26.63 26.71 727,336 +0.00(+0.00%)
Oct 05, 2010 26.44 26.83 26.12 26.71 1,003,202 +0.64(+2.45%)
Oct 04, 2010 26.61 27.01 26.02 26.07 1,571,799 -0.66(-2.48%)
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.