Indicators

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

47.70 -0.31 (-0.65%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	14.99	14.99	14.45	14.59	1,982,528	-0.01(-0.04%)
Mar 30, 2009	15.11	15.27	14.33	14.59	2,132,529	-1.38(-8.66%)
Mar 26, 2009	16.01	16.08	15.65	15.97	2,072,467	+0.10(+0.66%)
Mar 25, 2009	15.78	16.02	15.42	15.87	2,532,060	+0.46(+2.99%)
Mar 24, 2009	15.67	15.78	15.31	15.41	1,796,436	-0.28(-1.79%)
Mar 23, 2009	15.46	15.73	15.46	15.69	2,287,326	+0.79(+5.31%)
Mar 20, 2009	14.88	15.32	14.83	14.90	998,656	-0.21(-1.36%)
Mar 19, 2009	15.41	15.48	14.93	15.10	2,044,713	+0.27(+1.79%)
Mar 18, 2009	14.62	14.98	14.22	14.84	1,678,259	+0.25(+1.69%)
Mar 17, 2009	14.39	14.64	13.93	14.59	1,280,904	+0.44(+3.10%)
Mar 16, 2009	14.14	14.43	13.98	14.15	1,890,499	+0.18(+1.26%)
Mar 13, 2009	14.27	14.28	13.93	13.98	0	-0.12(-0.86%)
Mar 12, 2009	14.33	14.38	13.78	14.10	1,946,606	-0.30(-2.10%)
Mar 11, 2009	14.87	14.87	14.28	14.40	1,915,697	+0.48(+3.47%)
Mar 10, 2009	13.73	13.97	13.51	13.91	2,258,606	+0.82(+6.29%)
Mar 09, 2009	13.06	13.60	12.42	13.09	2,274,497	-0.17(-1.28%)
Mar 06, 2009	13.61	13.87	12.90	13.26	0	-0.10(-0.74%)
Mar 05, 2009	14.00	14.00	12.96	13.36	2,026,623	-0.89(-6.24%)
Mar 04, 2009	15.01	15.10	14.11	14.25	3,412,973	-0.44(-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.