Skip to main content

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

37.63 -0.79 (-2.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 20.79 21.37 20.79 21.15 967,319 +0.28(+1.33%)
Dec 30, 2019 21.36 21.43 20.86 20.87 791,421 -0.40(-1.90%)
Dec 27, 2019 22.05 22.20 21.23 21.28 1,313,989 -1.02(-4.58%)
Dec 26, 2019 22.03 22.32 21.93 22.30 530,478 +0.33(+1.52%)
Dec 24, 2019 22.00 22.40 21.88 21.97 397,907 -0.03(-0.14%)
Dec 23, 2019 21.76 22.04 21.36 22.00 903,328 +0.32(+1.50%)
Dec 20, 2019 21.77 21.89 21.57 21.67 934,255 +0.02(+0.11%)
Dec 19, 2019 21.75 22.08 21.41 21.65 1,360,199 -0.19(-0.87%)
Dec 18, 2019 22.05 22.13 21.43 21.84 1,616,465 -0.27(-1.22%)
Dec 17, 2019 21.53 22.25 21.45 22.11 1,153,658 +0.66(+3.07%)
Dec 16, 2019 21.55 21.75 21.37 21.45 909,170 +0.28(+1.31%)
Dec 13, 2019 21.48 21.71 21.12 21.17 1,212,146 +0.08(+0.38%)
Dec 12, 2019 20.41 21.20 20.41 21.09 1,219,081 +0.68(+3.34%)
Dec 11, 2019 20.21 20.58 20.13 20.41 1,180,708 +0.61(+3.08%)
Dec 10, 2019 19.89 20.29 19.72 19.80 893,848 +0.04(+0.20%)
Dec 09, 2019 19.64 19.97 19.58 19.76 552,916 +0.06(+0.32%)
Dec 06, 2019 19.48 19.73 19.41 19.70 807,424 +0.39(+2.01%)
Dec 05, 2019 19.45 19.63 19.20 19.31 1,005,164 +0.36(+1.92%)
Dec 04, 2019 18.88 19.35 18.87 18.95 1,121,761 +0.35(+1.86%)
Dec 03, 2019 18.50 18.75 18.17 18.60 876,320 -0.02(-0.08%)
Dec 02, 2019 18.84 18.92 18.55 18.62 872,774 -0.09(-0.46%)
Nov 29, 2019 18.92 19.00 18.55 18.70 1,120,346 -0.26(-1.37%)
Nov 27, 2019 18.21 18.99 18.08 18.96 2,001,156 +0.76(+4.18%)
Nov 26, 2019 18.62 18.62 17.93 18.20 1,523,568 -0.17(-0.94%)
Nov 25, 2019 18.39 18.76 18.28 18.37 934,340 +0.09(+0.47%)
Nov 22, 2019 18.42 18.71 18.08 18.29 1,430,726 +0.03(+0.17%)
Nov 21, 2019 18.08 18.73 17.86 18.26 1,234,012 -0.12(-0.64%)
Nov 20, 2019 18.48 18.65 18.11 18.37 1,130,448 -0.27(-1.43%)
Nov 19, 2019 18.88 19.05 18.42 18.64 862,286 -0.23(-1.21%)
Nov 18, 2019 19.46 19.57 18.84 18.87 651,314 -0.42(-2.16%)
Nov 15, 2019 19.81 20.01 19.25 19.28 1,115,250 +0.71(+3.80%)
Nov 14, 2019 18.62 19.07 18.40 18.58 1,336,960 -0.33(-1.74%)
Nov 13, 2019 18.60 19.19 18.07 18.91 2,655,241 -0.65(-3.33%)
Nov 12, 2019 19.68 20.33 19.32 19.56 2,611,622 -1.69(-7.94%)
Nov 11, 2019 20.23 21.41 20.01 21.25 2,154,257 +0.33(+1.58%)
Nov 08, 2019 21.97 21.97 20.73 20.92 1,018,033 -1.14(-5.16%)
Nov 07, 2019 21.84 22.10 21.51 22.05 1,134,155 +0.53(+2.44%)
Nov 06, 2019 21.66 21.98 21.46 21.53 1,094,511 -0.52(-2.35%)
Nov 05, 2019 22.50 22.50 21.61 22.05 2,057,527 -0.50(-2.23%)
Nov 04, 2019 22.47 23.01 22.27 22.55 2,064,575 +0.04(+0.17%)
Nov 01, 2019 21.65 22.51 21.43 22.51 1,167,362 +1.18(+5.52%)
Oct 31, 2019 21.23 21.53 20.57 21.33 1,174,370 -0.02(-0.11%)
Oct 30, 2019 21.82 21.82 20.66 21.36 1,203,897 -0.53(-2.40%)
Oct 29, 2019 21.91 22.10 21.58 21.88 803,900 -0.24(-1.10%)
Oct 28, 2019 21.66 22.26 21.48 22.12 1,208,811 +0.69(+3.22%)
Oct 25, 2019 20.80 21.56 20.41 21.43 1,266,744 -0.38(-1.76%)
Oct 24, 2019 21.77 21.90 21.57 21.82 595,106 +0.18(+0.83%)
Oct 23, 2019 21.66 21.74 21.35 21.64 722,609 +0.02(+0.07%)
Oct 22, 2019 21.46 21.91 20.90 21.62 1,204,507 +0.01(+0.04%)
Oct 21, 2019 21.19 21.70 20.50 21.61 1,624,862 -0.65(-2.93%)
Oct 18, 2019 22.27 22.60 22.18 22.27 378,418 -0.07(-0.32%)
Oct 17, 2019 22.06 22.50 22.06 22.34 503,329 +0.42(+1.93%)
Oct 16, 2019 22.01 22.24 21.80 21.91 578,694 +0.04(+0.18%)
Oct 15, 2019 21.57 21.96 21.47 21.87 528,092 +0.23(+1.05%)
Oct 14, 2019 22.12 22.15 21.65 21.65 473,897 -0.46(-2.09%)
Oct 11, 2019 21.61 22.38 21.61 22.11 935,724 +0.90(+4.26%)
Oct 10, 2019 20.64 21.23 20.55 21.21 685,269 +0.67(+3.25%)
Oct 09, 2019 20.69 20.86 20.37 20.54 324,127 +0.05(+0.27%)
Oct 08, 2019 20.88 20.88 20.48 20.48 843,597 -0.38(-1.84%)
Oct 07, 2019 20.93 21.17 20.87 20.87 429,027 -0.32(-1.52%)
Oct 04, 2019 21.16 21.39 21.11 21.19 351,279 -0.07(-0.33%)
Oct 03, 2019 21.19 21.43 20.99 21.26 357,141 +0.00(+0.00%)
Oct 02, 2019 21.38 21.71 21.11 21.26 639,879 -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.