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 )

44.14 +0.63 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2015 9.345 9.466 9.121 9.306 1,206,631 +0.00(+0.00%)
Sep 29, 2015 9.338 9.569 9.146 9.306 1,469,546 -0.04(-0.41%)
Sep 28, 2015 9.940 10.01 9.313 9.345 1,063,749 -0.64(-6.41%)
Sep 25, 2015 10.07 10.16 9.965 9.985 746,412 -0.04(-0.38%)
Sep 24, 2015 9.601 10.07 9.517 10.02 1,049,323 +0.26(+2.69%)
Sep 23, 2015 10.07 10.07 9.709 9.761 825,173 -0.29(-2.93%)
Sep 22, 2015 10.19 10.19 9.729 10.05 781,072 -0.28(-2.72%)
Sep 21, 2015 10.59 10.62 10.32 10.34 963,067 -0.16(-1.52%)
Sep 18, 2015 10.98 11.05 10.45 10.50 724,007 -0.58(-5.26%)
Sep 17, 2015 11.03 11.25 10.96 11.08 598,202 -0.06(-0.57%)
Sep 16, 2015 10.83 11.16 10.65 11.14 1,306,390 +0.38(+3.51%)
Sep 15, 2015 10.71 10.91 10.61 10.77 563,093 +0.06(+0.60%)
Sep 14, 2015 10.64 10.74 10.58 10.70 687,384 +0.04(+0.42%)
Sep 11, 2015 10.68 10.82 10.59 10.66 668,970 -0.08(-0.77%)
Sep 10, 2015 10.69 10.88 10.57 10.74 1,169,438 +0.03(+0.30%)
Sep 09, 2015 10.82 11.12 10.64 10.71 972,003 +0.15(+1.39%)
Sep 08, 2015 10.79 10.82 10.46 10.56 835,556 -0.03(-0.24%)
Sep 04, 2015 10.33 10.59 10.59 10.59 1,469,285 +0.15(+1.47%)
Sep 03, 2015 10.01 10.46 9.946 10.43 1,195,753 +0.47(+4.76%)
Sep 02, 2015 10.01 10.01 9.613 9.959 839,923 +0.09(+0.91%)
Sep 01, 2015 9.818 9.991 9.773 9.869 988,916 -0.17(-1.66%)
Aug 31, 2015 9.876 10.20 9.773 10.04 1,984,405 +0.12(+1.23%)
Aug 28, 2015 9.671 10.02 9.556 9.914 640,399 +0.03(+0.26%)
Aug 27, 2015 9.562 9.953 9.556 9.889 1,273,606 +0.41(+4.32%)
Aug 26, 2015 9.281 9.633 9.223 9.479 1,368,632 +0.36(+3.93%)
Aug 25, 2015 9.409 9.421 9.069 9.121 964,837 +0.19(+2.08%)
Aug 24, 2015 8.461 8.967 8.346 8.935 3,701,720 -0.03(-0.36%)
Aug 21, 2015 8.922 9.082 8.890 8.967 1,221,872 -0.04(-0.50%)
Aug 20, 2015 9.012 9.095 8.973 9.012 865,025 -0.06(-0.64%)
Aug 19, 2015 9.050 9.165 8.986 9.069 783,177 -0.04(-0.42%)
Aug 18, 2015 9.063 9.140 8.935 9.108 523,230 +0.02(+0.21%)
Aug 17, 2015 8.954 9.095 8.922 9.089 406,137 +0.13(+1.43%)
Aug 14, 2015 8.909 9.012 8.897 8.961 558,136 +0.03(+0.36%)
Aug 13, 2015 9.044 9.044 8.897 8.929 1,286,280 -0.11(-1.20%)
Aug 12, 2015 8.903 9.050 8.865 9.037 277,928 +0.06(+0.64%)
Aug 11, 2015 9.114 9.191 8.903 8.980 708,756 -0.33(-3.51%)
Aug 10, 2015 8.820 9.345 8.692 9.306 624,641 +0.54(+6.13%)
Aug 07, 2015 8.794 8.993 8.660 8.769 1,572,685 -0.06(-0.72%)
Aug 06, 2015 8.813 8.922 8.641 8.833 567,896 -0.02(-0.22%)
Aug 05, 2015 8.839 9.204 8.705 8.852 1,342,216 +0.10(+1.17%)
Aug 04, 2015 8.673 8.865 8.647 8.749 627,124 +0.06(+0.66%)
Aug 03, 2015 8.641 8.746 8.519 8.692 746,299 +0.04(+0.52%)
Jul 31, 2015 8.570 8.804 8.570 8.647 841,092 +0.11(+1.27%)
Jul 30, 2015 8.577 8.653 8.487 8.538 1,297,806 -0.03(-0.30%)
Jul 29, 2015 8.564 8.666 8.391 8.564 1,375,330 -0.02(-0.22%)
Jul 28, 2015 8.346 8.641 8.269 8.583 1,813,258 +0.25(+3.00%)
Jul 27, 2015 8.276 8.365 8.096 8.333 1,096,319 -0.03(-0.31%)
Jul 24, 2015 8.557 8.615 8.276 8.359 939,762 -0.26(-3.04%)
Jul 23, 2015 8.724 8.797 8.596 8.621 679,696 -0.03(-0.37%)
Jul 22, 2015 8.941 8.941 8.634 8.653 840,425 -0.39(-4.32%)
Jul 21, 2015 9.025 9.236 8.967 9.044 539,488 +0.06(+0.71%)
Jul 20, 2015 9.153 9.178 8.961 8.980 677,455 -0.17(-1.82%)
Jul 17, 2015 9.204 9.216 9.089 9.146 815,556 -0.04(-0.49%)
Jul 16, 2015 9.229 9.325 9.159 9.191 528,052 +0.04(+0.49%)
Jul 15, 2015 9.210 9.274 9.044 9.146 597,080 -0.09(-0.97%)
Jul 14, 2015 9.210 9.479 9.165 9.236 879,899 +0.05(+0.56%)
Jul 13, 2015 9.268 9.300 9.101 9.185 861,142 +0.00(+0.00%)
Jul 10, 2015 9.063 9.223 9.012 9.185 726,265 +0.19(+2.14%)
Jul 09, 2015 9.281 9.313 8.980 8.993 1,365,349 -0.10(-1.06%)
Jul 08, 2015 9.127 9.197 8.820 9.089 1,166,749 -0.24(-2.54%)
Jul 07, 2015 9.748 9.748 9.127 9.325 963,914 -0.46(-4.71%)
Jul 06, 2015 10.21 10.21 9.748 9.786 598,032 -0.54(-5.27%)
Jul 02, 2015 10.28 10.33 10.33 10.33 1,049,935 +0.26(+2.61%)
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.