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 )

49.37 +1.88 (+3.96%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 9, 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 (%)
Oct 30, 2015 12.02 12.37 11.75 12.35 891,179 +0.24(+2.00%)
Oct 29, 2015 12.14 12.31 12.06 12.11 1,053,031 -0.16(-1.30%)
Oct 28, 2015 12.18 12.78 12.09 12.27 1,033,036 +0.07(+0.57%)
Oct 27, 2015 12.44 12.65 11.97 12.20 1,254,300 -0.32(-2.55%)
Oct 26, 2015 11.81 12.61 11.79 12.51 1,557,700 +0.49(+4.08%)
Oct 23, 2015 11.48 12.05 11.45 12.02 797,828 +0.60(+5.24%)
Oct 22, 2015 10.83 11.66 10.81 11.42 2,680,010 +0.66(+6.16%)
Oct 21, 2015 10.83 10.98 10.70 10.76 768,743 -0.07(-0.65%)
Oct 20, 2015 10.74 10.95 10.69 10.83 848,502 +0.09(+0.83%)
Oct 19, 2015 10.71 10.81 10.56 10.74 671,139 -0.04(-0.35%)
Oct 16, 2015 11.21 11.21 10.67 10.78 814,003 -0.42(-3.75%)
Oct 15, 2015 11.32 11.41 11.03 11.20 630,264 -0.03(-0.23%)
Oct 14, 2015 10.84 11.25 10.84 11.23 1,021,948 +0.38(+3.53%)
Oct 13, 2015 10.99 11.04 10.75 10.84 826,944 -0.24(-2.13%)
Oct 12, 2015 11.20 11.24 10.90 11.08 589,300 -0.10(-0.91%)
Oct 09, 2015 10.98 11.30 10.98 11.18 821,410 +0.35(+3.23%)
Oct 08, 2015 10.59 10.96 10.58 10.83 1,643,777 +0.22(+2.10%)
Oct 07, 2015 10.66 10.96 10.48 10.61 992,961 +0.01(+0.12%)
Oct 06, 2015 10.47 10.77 10.47 10.60 742,110 +0.12(+1.16%)
Oct 05, 2015 10.20 10.57 10.19 10.48 966,502 +0.40(+3.99%)
Oct 02, 2015 9.475 10.09 9.281 10.07 631,609 +0.53(+5.54%)
Oct 01, 2015 9.316 9.666 9.271 9.545 933,420 +0.28(+3.03%)
Sep 30, 2015 9.303 9.424 9.080 9.265 1,212,053 +0.00(+0.00%)
Sep 29, 2015 9.296 9.526 9.105 9.265 1,476,149 -0.04(-0.41%)
Sep 28, 2015 9.895 9.965 9.271 9.303 1,068,529 -0.64(-6.41%)
Sep 25, 2015 10.03 10.12 9.921 9.940 749,766 -0.04(-0.38%)
Sep 24, 2015 9.558 10.02 9.475 9.978 1,054,038 +0.26(+2.69%)
Sep 23, 2015 10.02 10.02 9.666 9.717 828,881 -0.29(-2.93%)
Sep 22, 2015 10.14 10.14 9.685 10.01 784,582 -0.28(-2.72%)
Sep 21, 2015 10.55 10.57 10.27 10.29 967,395 -0.16(-1.52%)
Sep 18, 2015 10.93 11.00 10.40 10.45 727,260 -0.58(-5.26%)
Sep 17, 2015 10.98 11.20 10.91 11.03 600,890 -0.06(-0.57%)
Sep 16, 2015 10.78 11.11 10.60 11.09 1,312,261 +0.38(+3.51%)
Sep 15, 2015 10.66 10.86 10.56 10.72 565,624 +0.06(+0.60%)
Sep 14, 2015 10.59 10.69 10.53 10.65 690,473 +0.04(+0.42%)
Sep 11, 2015 10.63 10.77 10.55 10.61 671,976 -0.08(-0.77%)
Sep 10, 2015 10.64 10.83 10.52 10.69 1,174,693 +0.03(+0.30%)
Sep 09, 2015 10.77 11.07 10.60 10.66 976,371 +0.15(+1.39%)
Sep 08, 2015 10.74 10.77 10.41 10.51 839,311 -0.03(-0.24%)
Sep 04, 2015 10.28 10.54 10.54 10.54 1,475,887 +0.15(+1.47%)
Sep 03, 2015 9.965 10.42 9.902 10.39 1,201,126 +0.47(+4.76%)
Sep 02, 2015 9.965 9.965 9.570 9.914 843,698 +0.09(+0.91%)
Sep 01, 2015 9.774 9.946 9.730 9.825 993,360 -0.17(-1.66%)
Aug 31, 2015 9.832 10.15 9.730 9.991 1,993,322 +0.12(+1.23%)
Aug 28, 2015 9.628 9.978 9.513 9.870 643,277 +0.03(+0.26%)
Aug 27, 2015 9.519 9.908 9.513 9.844 1,279,329 +0.41(+4.32%)
Aug 26, 2015 9.239 9.589 9.182 9.437 1,374,782 +0.36(+3.93%)
Aug 25, 2015 9.366 9.379 9.029 9.080 969,173 +0.18(+2.08%)
Aug 24, 2015 8.423 8.927 8.309 8.895 3,718,355 -0.03(-0.36%)
Aug 21, 2015 8.882 9.042 8.850 8.927 1,227,363 -0.04(-0.50%)
Aug 20, 2015 8.971 9.054 8.933 8.971 868,912 -0.06(-0.64%)
Aug 19, 2015 9.010 9.124 8.946 9.029 786,696 -0.04(-0.42%)
Aug 18, 2015 9.022 9.099 8.895 9.067 525,581 +0.02(+0.21%)
Aug 17, 2015 8.914 9.054 8.882 9.048 407,962 +0.13(+1.43%)
Aug 14, 2015 8.869 8.971 8.857 8.920 560,644 +0.03(+0.36%)
Aug 13, 2015 9.003 9.003 8.857 8.889 1,292,061 -0.11(-1.20%)
Aug 12, 2015 8.863 9.010 8.825 8.997 279,177 +0.06(+0.64%)
Aug 11, 2015 9.073 9.150 8.863 8.940 711,941 -0.32(-3.51%)
Aug 10, 2015 8.780 9.303 8.653 9.265 627,448 +0.54(+6.13%)
Aug 07, 2015 8.755 8.952 8.621 8.729 1,579,752 -0.06(-0.72%)
Aug 06, 2015 8.774 8.882 8.602 8.793 570,448 -0.02(-0.22%)
Aug 05, 2015 8.799 9.163 8.666 8.812 1,348,248 +0.10(+1.17%)
Aug 04, 2015 8.634 8.825 8.608 8.710 629,942 +0.06(+0.66%)
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.