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 (%)
Jul 31, 2015 8.570 8.804 8.570 8.647 841,092 +0.11(+1.27%)
Jul 30, 2015 8.577 8.653 8.487 8.538 1,297,806 -0.03(-0.30%)
Jul 29, 2015 8.564 8.666 8.391 8.564 1,375,330 -0.02(-0.22%)
Jul 28, 2015 8.346 8.641 8.269 8.583 1,813,258 +0.25(+3.00%)
Jul 27, 2015 8.276 8.365 8.096 8.333 1,096,319 -0.03(-0.31%)
Jul 24, 2015 8.557 8.615 8.276 8.359 939,762 -0.26(-3.04%)
Jul 23, 2015 8.724 8.797 8.596 8.621 679,696 -0.03(-0.37%)
Jul 22, 2015 8.941 8.941 8.634 8.653 840,425 -0.39(-4.32%)
Jul 21, 2015 9.025 9.236 8.967 9.044 539,488 +0.06(+0.71%)
Jul 20, 2015 9.153 9.178 8.961 8.980 677,455 -0.17(-1.82%)
Jul 17, 2015 9.204 9.216 9.089 9.146 815,556 -0.04(-0.49%)
Jul 16, 2015 9.229 9.325 9.159 9.191 528,052 +0.04(+0.49%)
Jul 15, 2015 9.210 9.274 9.044 9.146 597,080 -0.09(-0.97%)
Jul 14, 2015 9.210 9.479 9.165 9.236 879,899 +0.05(+0.56%)
Jul 13, 2015 9.268 9.300 9.101 9.185 861,142 +0.00(+0.00%)
Jul 10, 2015 9.063 9.223 9.012 9.185 726,265 +0.19(+2.14%)
Jul 09, 2015 9.281 9.313 8.980 8.993 1,365,349 -0.10(-1.06%)
Jul 08, 2015 9.127 9.197 8.820 9.089 1,166,749 -0.24(-2.54%)
Jul 07, 2015 9.748 9.748 9.127 9.325 963,914 -0.46(-4.71%)
Jul 06, 2015 10.21 10.21 9.748 9.786 598,032 -0.54(-5.27%)
Jul 02, 2015 10.28 10.33 10.33 10.33 1,049,935 +0.26(+2.61%)
Jul 01, 2015 10.28 10.34 10.02 10.07 618,645 -0.19(-1.81%)
Jun 30, 2015 10.03 10.37 10.03 10.25 1,403,651 +0.30(+3.02%)
Jun 29, 2015 10.48 10.48 9.927 9.953 821,607 -0.52(-4.95%)
Jun 26, 2015 10.62 10.62 10.36 10.47 1,191,533 -0.13(-1.27%)
Jun 25, 2015 10.39 10.66 10.39 10.61 1,417,683 +0.19(+1.78%)
Jun 24, 2015 10.65 10.65 10.37 10.42 1,155,585 -0.27(-2.52%)
Jun 23, 2015 10.75 10.78 10.46 10.69 1,249,122 -0.07(-0.65%)
Jun 22, 2015 10.63 10.94 10.62 10.76 1,365,576 +0.24(+2.31%)
Jun 19, 2015 10.37 10.75 10.35 10.52 1,476,513 +0.03(+0.24%)
Jun 18, 2015 11.07 11.18 10.32 10.49 4,855,280 -1.60(-13.23%)
Jun 17, 2015 12.15 12.15 11.94 12.09 1,292,283 -0.07(-0.58%)
Jun 16, 2015 12.10 12.24 12.06 12.16 237,546 +0.06(+0.48%)
Jun 15, 2015 12.12 12.20 11.99 12.10 270,413 -0.06(-0.53%)
Jun 12, 2015 12.14 12.28 12.10 12.17 932,177 -0.03(-0.21%)
Jun 11, 2015 12.24 12.30 12.12 12.19 1,164,775 -0.06(-0.52%)
Jun 10, 2015 12.28 12.44 12.19 12.26 351,958 +0.11(+0.90%)
Jun 09, 2015 12.18 12.28 12.13 12.15 346,500 -0.01(-0.11%)
Jun 08, 2015 12.17 12.37 12.13 12.16 590,348 -0.04(-0.37%)
Jun 05, 2015 12.15 12.27 12.06 12.21 669,474 +0.03(+0.26%)
Jun 04, 2015 12.26 12.26 11.96 12.17 747,466 -0.15(-1.25%)
Jun 03, 2015 12.18 12.44 12.15 12.33 497,875 +0.12(+1.00%)
Jun 02, 2015 12.19 12.31 12.12 12.21 518,790 +0.06(+0.47%)
Jun 01, 2015 12.53 12.53 12.12 12.15 703,091 -0.35(-2.82%)
May 29, 2015 12.49 12.67 12.42 12.50 834,756 +0.02(+0.15%)
May 28, 2015 12.76 12.83 12.46 12.48 457,508 -0.29(-2.26%)
May 27, 2015 12.86 13.03 12.72 12.77 457,118 -0.10(-0.80%)
May 26, 2015 13.06 13.06 12.80 12.87 567,934 -0.26(-1.95%)
May 22, 2015 13.08 13.13 13.13 13.13 587,307 -0.01(-0.05%)
May 21, 2015 13.08 13.22 13.01 13.13 612,261 +0.03(+0.24%)
May 20, 2015 13.49 13.52 12.94 13.10 1,704,242 -0.53(-3.90%)
May 19, 2015 13.59 13.69 13.35 13.63 659,539 +0.08(+0.57%)
May 18, 2015 13.74 13.80 13.49 13.56 603,161 -0.20(-1.44%)
May 15, 2015 13.65 13.86 13.56 13.75 325,658 +0.10(+0.70%)
May 14, 2015 13.77 13.78 13.62 13.66 446,061 -0.04(-0.28%)
May 13, 2015 13.70 13.75 13.47 13.70 384,818 +0.08(+0.61%)
May 12, 2015 13.68 13.68 13.50 13.61 288,744 -0.08(-0.56%)
May 11, 2015 13.76 13.87 13.63 13.69 395,547 -0.04(-0.28%)
May 08, 2015 13.84 13.97 13.59 13.73 539,220 +0.04(+0.33%)
May 07, 2015 13.77 13.82 13.45 13.68 733,819 -0.14(-1.02%)
May 06, 2015 13.96 13.99 13.78 13.82 452,028 -0.03(-0.23%)
May 05, 2015 13.99 14.16 13.74 13.86 388,240 -0.04(-0.28%)
May 04, 2015 14.29 14.37 13.88 13.90 1,339,187 -0.51(-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.