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, 2008 12.93 13.53 12.77 13.47 1,100,962 +0.55(+4.27%)
Dec 30, 2008 13.65 13.65 12.79 12.92 2,423,789 -0.66(-4.84%)
Dec 29, 2008 13.58 13.62 13.07 13.58 1,578,283 +0.31(+2.37%)
Dec 26, 2008 12.93 13.63 12.93 13.26 0 +0.09(+0.67%)
Dec 24, 2008 13.70 13.70 12.92 13.18 487,190 -0.01(-0.08%)
Dec 23, 2008 12.84 13.37 12.84 13.19 1,000,920 +0.40(+3.11%)
Dec 22, 2008 13.26 13.46 12.67 12.79 1,846,752 -0.34(-2.57%)
Dec 19, 2008 13.45 14.02 13.09 13.13 1,802,999 -0.50(-3.69%)
Dec 18, 2008 14.53 14.82 13.54 13.63 1,323,794 -0.72(-5.01%)
Dec 17, 2008 14.09 14.53 13.89 14.35 2,421,973 +0.04(+0.27%)
Dec 16, 2008 13.71 14.31 13.53 14.31 2,689,013 +0.94(+7.02%)
Dec 15, 2008 13.35 13.50 13.05 13.37 2,443,124 +0.30(+2.33%)
Dec 12, 2008 11.90 13.18 11.90 13.07 0 +0.65(+5.25%)
Dec 11, 2008 12.59 13.14 12.19 12.41 2,937,890 -0.23(-1.83%)
Dec 10, 2008 12.43 12.70 12.09 12.65 1,913,723 +0.60(+4.95%)
Dec 09, 2008 12.68 12.70 11.91 12.05 3,757,201 -1.04(-7.97%)
Dec 08, 2008 12.42 13.20 12.20 13.09 3,326,727 +1.33(+11.27%)
Dec 05, 2008 10.81 11.82 10.81 11.77 0 +0.65(+5.86%)
Dec 04, 2008 11.16 11.55 10.97 11.12 1,207,905 -0.27(-2.38%)
Dec 03, 2008 11.10 11.52 10.83 11.39 1,552,435 +0.04(+0.39%)
Dec 02, 2008 11.35 11.48 10.99 11.34 2,150,557 +0.17(+1.53%)
Dec 01, 2008 11.87 11.98 11.02 11.17 1,830,536 -1.25(-10.09%)
Nov 28, 2008 12.48 12.56 11.30 12.42 1,266,093 -0.01(-0.05%)
Nov 26, 2008 11.69 12.60 11.14 12.43 2,996,809 +0.73(+6.28%)
Nov 25, 2008 11.81 11.85 11.27 11.70 2,782,423 +0.25(+2.22%)
Nov 24, 2008 10.68 11.77 10.68 11.44 3,210,920 +0.52(+4.81%)
Nov 21, 2008 10.33 11.02 9.944 10.92 3,202,540 +0.89(+8.87%)
Nov 20, 2008 10.59 11.06 9.972 10.03 3,173,926 -0.81(-7.49%)
Nov 19, 2008 11.82 11.96 10.73 10.84 2,347,241 -1.20(-10.00%)
Nov 18, 2008 11.90 12.12 11.49 12.04 1,635,678 +0.41(+3.51%)
Nov 17, 2008 12.80 12.80 11.60 11.63 2,167,654 -0.88(-7.06%)
Nov 14, 2008 12.42 12.98 12.15 12.52 0 -0.72(-5.46%)
Nov 13, 2008 11.63 13.26 11.46 13.24 2,633,639 +1.64(+14.14%)
Nov 12, 2008 12.89 12.89 11.51 11.60 2,302,261 -1.13(-8.89%)
Nov 11, 2008 12.73 13.07 12.11 12.73 1,995,004 -0.66(-4.95%)
Nov 10, 2008 13.39 13.68 13.19 13.40 2,936,181 +0.78(+6.22%)
Nov 07, 2008 12.85 12.85 11.99 12.61 0 +0.93(+7.94%)
Nov 06, 2008 12.30 12.51 11.54 11.68 2,831,481 -0.74(-5.96%)
Nov 05, 2008 13.86 14.02 12.30 12.42 2,863,290 -1.97(-13.67%)
Nov 04, 2008 13.45 14.39 12.76 14.39 3,579,072 +2.36(+19.66%)
Nov 03, 2008 13.02 13.02 12.03 12.03 2,340,338 -0.62(-4.93%)
Oct 31, 2008 11.91 13.54 11.66 12.65 0 +0.01(+0.04%)
Oct 30, 2008 11.66 12.96 10.95 12.65 4,887,576 +1.86(+17.26%)
Oct 29, 2008 10.97 11.33 9.624 10.78 3,069,674 -0.36(-3.27%)
Oct 28, 2008 9.828 11.25 9.527 11.15 2,558,905 +1.92(+20.84%)
Oct 27, 2008 8.757 9.641 8.757 9.226 2,471,510 +0.36(+4.11%)
Oct 24, 2008 8.950 9.392 8.337 8.862 0 -0.99(-10.09%)
Oct 23, 2008 10.46 10.55 9.188 9.856 1,928,721 -0.46(-4.50%)
Oct 22, 2008 10.50 10.91 9.812 10.32 2,031,049 -0.85(-7.62%)
Oct 21, 2008 11.32 11.77 11.05 11.17 1,152,573 -0.82(-6.82%)
Oct 20, 2008 11.49 12.03 11.15 11.99 2,365,648 +1.51(+14.45%)
Oct 17, 2008 10.08 11.25 9.674 10.47 0 +0.13(+1.28%)
Oct 16, 2008 9.950 10.34 9.116 10.34 3,236,323 +1.00(+10.70%)
Oct 15, 2008 10.50 10.60 9.138 9.342 3,199,325 -1.62(-14.81%)
Oct 14, 2008 12.15 12.31 10.55 10.97 4,325,242 -1.05(-8.74%)
Oct 13, 2008 9.690 12.04 9.116 12.02 3,433,604 +3.59(+42.62%)
Oct 10, 2008 8.188 8.828 7.171 8.425 0 -0.42(-4.75%)
Oct 09, 2008 9.392 10.13 8.602 8.845 2,911,474 -0.37(-4.02%)
Oct 08, 2008 8.154 9.762 8.105 9.215 4,085,019 -0.02(-0.24%)
Oct 07, 2008 10.09 10.51 9.132 9.237 2,369,302 -0.71(-7.11%)
Oct 06, 2008 9.873 9.944 8.513 9.944 2,971,986 -0.97(-8.91%)
Oct 03, 2008 11.61 12.11 10.79 10.92 0 -0.24(-2.18%)
Oct 02, 2008 12.15 12.21 11.02 11.16 4,746,207 -2.36(-17.45%)
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.