Skip to main content

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

48.61 +0.12 (+0.25%)
Streaming Delayed Price Updated: 10:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 30.27 30.85 30.27 30.68 477,930 +0.40(+1.34%)
Dec 29, 2011 29.98 30.34 29.85 30.27 530,593 +0.24(+0.80%)
Dec 28, 2011 30.68 30.80 30.01 30.04 548,097 -0.60(-1.97%)
Dec 27, 2011 30.74 30.87 30.50 30.64 1,078,217 -0.23(-0.76%)
Dec 23, 2011 30.62 30.90 30.49 30.87 363,278 +0.40(+1.31%)
Dec 21, 2011 30.20 30.48 29.93 30.47 1,045,683 +0.19(+0.64%)
Dec 20, 2011 30.18 30.48 30.16 30.28 861,128 +0.63(+2.13%)
Dec 19, 2011 29.19 29.84 29.19 29.65 1,858,963 +0.47(+1.62%)
Dec 16, 2011 29.04 30.51 28.50 29.18 1,550,151 +0.14(+0.49%)
Dec 15, 2011 29.29 29.52 28.65 29.03 1,298,254 +0.06(+0.22%)
Dec 14, 2011 29.65 29.72 28.78 28.97 1,212,046 -0.87(-2.90%)
Dec 13, 2011 30.27 30.61 29.64 29.84 709,479 -0.41(-1.36%)
Dec 12, 2011 31.61 31.61 29.88 30.25 1,146,944 -0.81(-2.62%)
Dec 09, 2011 31.28 31.28 30.70 31.06 1,083,414 +0.24(+0.77%)
Dec 08, 2011 31.46 31.62 30.74 30.82 637,476 -0.99(-3.11%)
Dec 07, 2011 31.37 31.99 31.28 31.81 1,074,066 +0.27(+0.86%)
Dec 06, 2011 31.46 32.10 31.26 31.54 644,816 -0.20(-0.64%)
Dec 05, 2011 32.10 32.23 31.54 31.74 598,204 +0.03(+0.11%)
Dec 02, 2011 32.33 32.57 31.64 31.71 518,083 -0.51(-1.57%)
Dec 01, 2011 32.09 32.67 31.94 32.22 613,657 -0.02(-0.07%)
Nov 30, 2011 31.96 32.27 31.81 32.24 1,405,256 +1.35(+4.37%)
Nov 29, 2011 30.58 31.00 30.49 30.89 696,162 +0.20(+0.64%)
Nov 28, 2011 31.11 31.32 30.55 30.69 1,713,295 +0.67(+2.25%)
Nov 25, 2011 30.25 30.47 29.94 30.02 603,129 -0.51(-1.68%)
Nov 23, 2011 30.81 31.00 30.38 30.53 1,700,086 -0.88(-2.79%)
Nov 22, 2011 31.24 31.58 31.16 31.41 1,182,325 +0.01(+0.02%)
Nov 21, 2011 30.95 31.60 30.76 31.40 1,296,640 -0.39(-1.24%)
Nov 18, 2011 31.60 31.96 31.56 31.79 1,099,112 +0.26(+0.82%)
Nov 17, 2011 32.23 32.48 31.34 31.54 1,339,879 -0.58(-1.82%)
Nov 16, 2011 32.04 32.50 31.92 32.12 943,994 -0.29(-0.90%)
Nov 15, 2011 32.36 32.60 32.17 32.41 1,407,414 -0.45(-1.37%)
Nov 14, 2011 32.72 32.94 32.55 32.86 763,489 -0.20(-0.59%)
Nov 11, 2011 32.78 33.09 32.61 33.06 742,008 +0.65(+2.01%)
Nov 10, 2011 32.60 32.68 31.97 32.41 1,015,216 +0.15(+0.45%)
Nov 09, 2011 32.40 32.81 32.22 32.26 1,364,991 -1.45(-4.30%)
Nov 08, 2011 33.19 33.73 33.10 33.71 633,593 +0.67(+2.04%)
Nov 07, 2011 32.47 33.08 32.35 33.04 1,266,066 +0.18(+0.55%)
Nov 04, 2011 32.75 32.99 32.37 32.86 809,525 +0.13(+0.41%)
Nov 03, 2011 33.32 33.32 32.42 32.72 1,478,659 +0.16(+0.48%)
Nov 02, 2011 32.33 32.73 32.26 32.57 708,774 +0.64(+2.01%)
Nov 01, 2011 31.76 32.40 31.24 31.92 1,499,228 -0.97(-2.94%)
Oct 31, 2011 33.57 33.68 32.67 32.89 1,268,168 -1.01(-2.97%)
Oct 28, 2011 33.54 33.97 33.48 33.90 1,706,789 -0.21(-0.63%)
Oct 27, 2011 33.71 34.20 33.17 34.11 1,187,113 +1.71(+5.29%)
Oct 26, 2011 32.35 32.52 31.44 32.40 803,178 +0.85(+2.69%)
Oct 25, 2011 32.44 32.45 31.50 31.55 1,900,691 -1.07(-3.28%)
Oct 24, 2011 32.08 32.75 32.02 32.62 982,520 +0.84(+2.65%)
Oct 21, 2011 31.17 31.92 30.88 31.77 2,054,064 +1.14(+3.73%)
Oct 20, 2011 30.29 30.87 30.08 30.63 1,017,151 -0.01(-0.02%)
Oct 19, 2011 30.82 31.32 30.53 30.64 1,026,017 -0.48(-1.55%)
Oct 18, 2011 30.66 31.32 30.16 31.12 1,174,529 +0.15(+0.49%)
Oct 17, 2011 30.55 31.01 29.91 30.97 1,740,613 +0.18(+0.58%)
Oct 14, 2011 29.77 30.91 29.77 30.79 923,650 +0.94(+3.15%)
Oct 13, 2011 29.57 29.90 29.01 29.85 606,759 +0.10(+0.34%)
Oct 12, 2011 29.66 30.22 29.45 29.75 787,731 +0.55(+1.89%)
Oct 11, 2011 28.65 29.57 28.53 29.20 1,124,894 +0.16(+0.56%)
Oct 10, 2011 28.65 29.22 28.52 29.03 800,766 +1.21(+4.37%)
Oct 07, 2011 28.77 29.07 27.61 27.82 1,720,753 -0.55(-1.94%)
Oct 06, 2011 27.90 28.38 27.85 28.37 1,521,805 +1.74(+6.55%)
Oct 05, 2011 25.91 26.80 25.51 26.63 1,734,937 +0.84(+3.27%)
Oct 04, 2011 25.14 25.85 24.18 25.78 2,527,510 -0.30(-1.14%)
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.