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 (%)
May 29, 2009	19.89	20.20	19.74	19.97	2,216,086	+0.31(+1.56%)
May 28, 2009	19.74	19.74	19.17	19.66	1,089,938	+0.53(+2.76%)
May 27, 2009	19.80	19.88	19.05	19.13	1,357,607	-0.62(-3.14%)
May 26, 2009	19.38	19.79	19.00	19.75	1,699,298	+0.41(+2.10%)
May 22, 2009	19.52	19.56	18.84	19.35	1,276,581	+0.61(+3.28%)
May 21, 2009	19.91	19.91	18.42	18.73	3,699,492	-1.40(-6.96%)
May 20, 2009	19.77	20.58	19.77	20.13	2,279,936	+0.24(+1.21%)
May 19, 2009	19.48	20.00	19.47	19.89	2,684,184	+0.41(+2.09%)
May 18, 2009	19.23	19.55	19.23	19.48	1,764,712	+0.35(+1.81%)
May 15, 2009	19.01	19.35	18.86	19.14	2,698,530	+0.23(+1.19%)
May 14, 2009	18.23	19.01	18.11	18.91	2,715,710	+0.82(+4.52%)
May 13, 2009	18.33	18.54	17.85	18.09	2,248,468	-0.48(-2.57%)
May 12, 2009	18.35	18.63	18.02	18.57	2,087,418	+0.52(+2.86%)
May 11, 2009	17.72	18.21	17.57	18.06	1,545,667	-0.26(-1.41%)
May 08, 2009	18.56	18.63	18.02	18.31	1,811,280	+0.14(+0.76%)
May 07, 2009	18.57	18.73	17.98	18.18	2,745,965	+0.18(+0.98%)
May 06, 2009	17.52	18.04	17.45	18.00	3,329,416	+0.65(+3.73%)
May 05, 2009	17.06	17.95	17.06	17.35	2,534,111	-0.41(-2.29%)
May 04, 2009	17.54	17.76	17.52	17.76	2,752,424	+0.80(+4.69%)

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.