Indicators

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

47.85 -0.12 (-0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	15.01	15.01	14.47	14.61	1,979,427	-0.01(-0.04%)
Mar 30, 2009	15.13	15.30	14.35	14.61	2,129,194	-1.39(-8.66%)
Mar 26, 2009	16.03	16.11	15.67	16.00	2,069,226	+0.10(+0.66%)
Mar 25, 2009	15.80	16.05	15.44	15.89	2,528,100	+0.46(+2.99%)
Mar 24, 2009	15.69	15.80	15.33	15.43	1,793,626	-0.28(-1.79%)
Mar 23, 2009	15.49	15.76	15.49	15.71	2,283,748	+0.79(+5.31%)
Mar 20, 2009	14.90	15.34	14.85	14.92	997,094	-0.21(-1.36%)
Mar 19, 2009	15.43	15.50	14.95	15.13	2,041,515	+0.27(+1.80%)
Mar 18, 2009	14.65	15.00	14.24	14.86	1,675,634	+0.25(+1.69%)
Mar 17, 2009	14.42	14.66	13.95	14.61	1,278,901	+0.44(+3.10%)
Mar 16, 2009	14.16	14.45	14.00	14.17	1,887,542	+0.18(+1.26%)
Mar 13, 2009	14.29	14.30	13.95	14.00	0	-0.12(-0.86%)
Mar 12, 2009	14.35	14.40	13.80	14.12	1,943,561	-0.30(-2.10%)
Mar 11, 2009	14.89	14.89	14.30	14.42	1,912,700	+0.48(+3.47%)
Mar 10, 2009	13.75	13.99	13.53	13.94	2,255,073	+0.82(+6.29%)
Mar 09, 2009	13.08	13.62	12.44	13.11	2,270,939	-0.17(-1.28%)
Mar 06, 2009	13.63	13.89	12.92	13.28	0	-0.10(-0.74%)
Mar 05, 2009	14.02	14.02	12.98	13.38	2,023,453	-0.89(-6.24%)
Mar 04, 2009	15.04	15.12	14.13	14.27	3,407,635	-0.45(-3.03%)

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.