Skip to main content

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

49.16 +0.67 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 15.30 15.18 15.18 15.18 312,176 -0.11(-0.71%)
Dec 30, 2014 15.18 15.49 15.18 15.28 393,002 +0.10(+0.67%)
Dec 29, 2014 15.09 15.24 15.08 15.18 734,525 +0.01(+0.08%)
Dec 26, 2014 15.16 15.24 15.09 15.17 146,653 +0.07(+0.46%)
Dec 24, 2014 15.07 15.10 15.10 15.10 154,829 +0.04(+0.25%)
Dec 23, 2014 15.01 15.16 14.85 15.06 416,758 +0.14(+0.94%)
Dec 22, 2014 15.09 15.09 14.75 14.92 395,581 -0.15(-0.97%)
Dec 19, 2014 15.06 15.32 14.98 15.07 1,370,445 +0.08(+0.55%)
Dec 18, 2014 14.85 15.00 14.39 14.99 656,728 +0.44(+3.01%)
Dec 17, 2014 13.74 14.64 13.70 14.55 872,541 +0.86(+6.27%)
Dec 16, 2014 13.77 14.02 13.68 13.69 1,152,603 -0.23(-1.64%)
Dec 15, 2014 14.12 14.29 13.90 13.92 1,266,870 -0.22(-1.57%)
Dec 12, 2014 14.34 14.51 14.13 14.14 407,805 -0.36(-2.50%)
Dec 11, 2014 14.32 14.75 14.32 14.50 686,794 +0.14(+0.97%)
Dec 10, 2014 15.20 15.42 14.31 14.36 1,082,505 -0.75(-4.96%)
Dec 09, 2014 15.06 15.21 14.87 15.11 912,861 -0.01(-0.04%)
Dec 08, 2014 15.63 15.63 15.07 15.12 549,833 -0.46(-2.98%)
Dec 05, 2014 15.46 15.76 15.41 15.58 429,733 +0.24(+1.53%)
Dec 04, 2014 15.58 15.62 15.32 15.35 531,361 -0.34(-2.19%)
Dec 03, 2014 15.38 16.00 15.30 15.69 869,548 +0.35(+2.29%)
Dec 02, 2014 15.45 15.65 15.25 15.34 929,696 -0.22(-1.41%)
Dec 01, 2014 15.70 15.75 15.52 15.56 723,658 -0.19(-1.19%)
Nov 28, 2014 15.90 16.05 15.74 15.75 725,455 -0.50(-3.08%)
Nov 26, 2014 16.43 16.25 16.25 16.25 953,713 -0.19(-1.18%)
Nov 25, 2014 16.73 16.84 16.37 16.44 757,469 -0.35(-2.08%)
Nov 24, 2014 17.35 17.35 16.57 16.79 890,853 -0.67(-3.86%)
Nov 21, 2014 17.56 17.69 17.09 17.46 1,218,038 +0.18(+1.05%)
Nov 20, 2014 16.64 17.31 16.59 17.28 856,882 +0.53(+3.17%)
Nov 19, 2014 16.00 16.83 16.00 16.75 1,145,244 +1.04(+6.60%)
Nov 18, 2014 15.22 15.74 15.20 15.71 765,351 +0.46(+2.99%)
Nov 17, 2014 15.38 15.49 15.11 15.26 305,487 -0.19(-1.21%)
Nov 14, 2014 15.26 15.54 15.08 15.45 535,094 +0.18(+1.19%)
Nov 13, 2014 14.99 15.28 14.75 15.26 827,723 +0.29(+1.92%)
Nov 12, 2014 14.68 15.03 14.63 14.98 273,337 +0.16(+1.05%)
Nov 11, 2014 14.65 14.85 14.58 14.82 258,926 +0.11(+0.76%)
Nov 10, 2014 14.90 14.95 14.56 14.71 273,143 -0.20(-1.34%)
Nov 07, 2014 14.81 15.01 14.81 14.91 322,455 +0.14(+0.97%)
Nov 06, 2014 14.63 14.81 14.55 14.76 225,808 +0.06(+0.38%)
Nov 05, 2014 14.57 14.87 14.55 14.71 198,608 +0.16(+1.07%)
Nov 04, 2014 14.95 14.97 14.50 14.55 250,033 -0.37(-2.47%)
Nov 03, 2014 14.68 15.06 14.45 14.92 536,478 +0.09(+0.63%)
Oct 31, 2014 14.68 14.84 14.61 14.83 280,414 +0.24(+1.63%)
Oct 30, 2014 14.34 14.70 14.30 14.59 448,837 +0.16(+1.13%)
Oct 29, 2014 14.40 14.53 14.28 14.43 380,329 +0.01(+0.09%)
Oct 28, 2014 14.38 14.45 14.18 14.41 264,944 +0.17(+1.18%)
Oct 27, 2014 14.59 14.76 14.76 14.25 544,432 -0.51(-3.47%)
Oct 24, 2014 14.50 14.92 14.38 14.76 319,798 +0.30(+2.07%)
Oct 23, 2014 14.26 14.56 14.12 14.46 549,166 +0.26(+1.80%)
Oct 22, 2014 14.61 14.64 14.18 14.20 413,747 -0.37(-2.57%)
Oct 21, 2014 14.45 14.82 14.45 14.58 474,681 +0.17(+1.22%)
Oct 20, 2014 14.30 14.45 14.24 14.40 351,742 +0.11(+0.79%)
Oct 17, 2014 14.66 14.90 14.26 14.29 482,925 -0.26(-1.76%)
Oct 16, 2014 13.81 14.66 13.76 14.55 840,688 +0.42(+3.01%)
Oct 15, 2014 14.09 14.30 13.66 14.12 891,264 -0.14(-0.96%)
Oct 14, 2014 14.31 14.43 14.01 14.26 485,332 +0.09(+0.62%)
Oct 13, 2014 14.71 14.93 14.15 14.17 635,641 -0.55(-3.74%)
Oct 10, 2014 15.25 15.41 14.70 14.72 665,729 -0.69(-4.50%)
Oct 09, 2014 15.43 15.47 15.30 15.41 732,419 -0.03(-0.20%)
Oct 08, 2014 15.17 15.49 15.04 15.45 839,970 +0.32(+2.15%)
Oct 07, 2014 15.34 15.44 15.09 15.12 642,720 -0.27(-1.79%)
Oct 06, 2014 15.63 15.75 15.39 15.40 833,389 -0.11(-0.69%)
Oct 03, 2014 15.87 15.87 15.43 15.50 409,169 -0.35(-2.21%)
Oct 02, 2014 15.70 15.96 15.16 15.85 697,615 +0.06(+0.40%)
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.