Skip to main content

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

38.21 +0.58 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 20.76 21.34 20.76 21.12 968,874 +0.28(+1.33%)
Dec 30, 2019 21.32 21.39 20.83 20.84 792,693 -0.40(-1.90%)
Dec 27, 2019 22.02 22.17 21.19 21.24 1,316,102 -1.02(-4.58%)
Dec 26, 2019 21.99 22.29 21.90 22.26 531,331 +0.33(+1.51%)
Dec 24, 2019 21.96 22.37 21.84 21.93 398,546 -0.03(-0.14%)
Dec 23, 2019 21.72 22.01 21.32 21.96 904,781 +0.32(+1.50%)
Dec 20, 2019 21.73 21.85 21.53 21.64 935,757 +0.02(+0.11%)
Dec 19, 2019 21.72 22.04 21.38 21.61 1,362,386 -0.19(-0.87%)
Dec 18, 2019 22.02 22.10 21.39 21.80 1,619,064 -0.27(-1.22%)
Dec 17, 2019 21.49 22.21 21.42 22.07 1,155,512 +0.66(+3.07%)
Dec 16, 2019 21.52 21.72 21.33 21.42 910,632 +0.28(+1.31%)
Dec 13, 2019 21.45 21.68 21.08 21.14 1,214,095 +0.08(+0.38%)
Dec 12, 2019 20.38 21.16 20.38 21.06 1,221,041 +0.68(+3.34%)
Dec 11, 2019 20.17 20.55 20.09 20.38 1,182,607 +0.61(+3.08%)
Dec 10, 2019 19.86 20.26 19.69 19.77 895,285 +0.04(+0.20%)
Dec 09, 2019 19.61 19.94 19.55 19.73 553,805 +0.06(+0.32%)
Dec 06, 2019 19.45 19.70 19.38 19.67 808,722 +0.39(+2.01%)
Dec 05, 2019 19.41 19.60 19.17 19.28 1,006,780 +0.36(+1.92%)
Dec 04, 2019 18.85 19.32 18.84 18.92 1,123,564 +0.34(+1.86%)
Dec 03, 2019 18.47 18.72 18.14 18.57 877,729 -0.02(-0.08%)
Dec 02, 2019 18.81 18.89 18.52 18.59 874,178 -0.09(-0.46%)
Nov 29, 2019 18.89 18.97 18.52 18.67 1,122,148 -0.26(-1.37%)
Nov 27, 2019 18.18 18.95 18.05 18.93 2,004,373 +0.76(+4.18%)
Nov 26, 2019 18.59 18.59 17.90 18.17 1,526,018 -0.17(-0.94%)
Nov 25, 2019 18.36 18.73 18.25 18.34 935,843 +0.09(+0.47%)
Nov 22, 2019 18.39 18.68 18.05 18.26 1,433,026 +0.03(+0.17%)
Nov 21, 2019 18.05 18.70 17.83 18.23 1,235,996 -0.12(-0.64%)
Nov 20, 2019 18.45 18.62 18.08 18.34 1,132,265 -0.27(-1.43%)
Nov 19, 2019 18.85 19.02 18.39 18.61 863,672 -0.23(-1.21%)
Nov 18, 2019 19.43 19.53 18.81 18.84 652,362 -0.42(-2.16%)
Nov 15, 2019 19.78 19.97 19.22 19.25 1,117,043 +0.71(+3.80%)
Nov 14, 2019 18.59 19.04 18.38 18.55 1,339,109 -0.33(-1.74%)
Nov 13, 2019 18.57 19.16 18.04 18.88 2,659,510 -0.65(-3.33%)
Nov 12, 2019 19.65 20.29 19.29 19.53 2,615,821 -1.68(-7.94%)
Nov 11, 2019 20.20 21.38 19.98 21.21 2,157,721 +0.33(+1.58%)
Nov 08, 2019 21.93 21.93 20.69 20.88 1,019,670 -1.14(-5.16%)
Nov 07, 2019 21.81 22.07 21.48 22.02 1,135,979 +0.52(+2.44%)
Nov 06, 2019 21.63 21.95 21.42 21.49 1,096,271 -0.52(-2.35%)
Nov 05, 2019 22.47 22.47 21.58 22.01 2,060,836 -0.50(-2.23%)
Nov 04, 2019 22.43 22.97 22.23 22.51 2,067,894 +0.04(+0.17%)
Nov 01, 2019 21.62 22.47 21.39 22.47 1,169,239 +1.18(+5.52%)
Oct 31, 2019 21.20 21.49 20.54 21.30 1,176,258 -0.02(-0.11%)
Oct 30, 2019 21.78 21.78 20.63 21.32 1,205,832 -0.52(-2.40%)
Oct 29, 2019 21.87 22.07 21.54 21.85 805,192 -0.24(-1.10%)
Oct 28, 2019 21.63 22.22 21.45 22.09 1,210,754 +0.69(+3.22%)
Oct 25, 2019 20.77 21.53 20.37 21.40 1,268,781 -0.38(-1.76%)
Oct 24, 2019 21.74 21.86 21.53 21.78 596,063 +0.18(+0.83%)
Oct 23, 2019 21.63 21.71 21.32 21.60 723,770 +0.02(+0.07%)
Oct 22, 2019 21.42 21.88 20.87 21.59 1,206,443 +0.01(+0.04%)
Oct 21, 2019 21.16 21.67 20.47 21.58 1,627,474 -0.65(-2.93%)
Oct 18, 2019 22.24 22.57 22.14 22.23 379,026 -0.07(-0.32%)
Oct 17, 2019 22.03 22.47 22.03 22.30 504,138 +0.42(+1.93%)
Oct 16, 2019 21.97 22.21 21.77 21.88 579,624 +0.04(+0.18%)
Oct 15, 2019 21.53 21.92 21.44 21.84 528,941 +0.23(+1.05%)
Oct 14, 2019 22.08 22.11 21.61 21.61 474,659 -0.46(-2.09%)
Oct 11, 2019 21.57 22.35 21.57 22.07 937,229 +0.90(+4.26%)
Oct 10, 2019 20.61 21.20 20.51 21.17 686,371 +0.67(+3.25%)
Oct 09, 2019 20.66 20.83 20.33 20.51 324,648 +0.05(+0.27%)
Oct 08, 2019 20.84 20.84 20.44 20.45 844,953 -0.38(-1.84%)
Oct 07, 2019 20.90 21.13 20.84 20.84 429,717 -0.32(-1.52%)
Oct 04, 2019 21.13 21.35 21.08 21.16 351,843 -0.07(-0.33%)
Oct 03, 2019 21.16 21.40 20.96 21.23 357,715 +0.00(+0.00%)
Oct 02, 2019 21.34 21.67 21.08 21.23 640,908 -0.36(-1.67%)
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.