Skip to main content

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

48.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 12.45 12.42 12.42 12.42 742,810 -0.12(-0.94%)
Dec 30, 2015 12.38 12.62 12.28 12.54 734,413 +0.10(+0.84%)
Dec 29, 2015 12.61 12.85 12.22 12.43 2,291,125 -0.05(-0.42%)
Dec 28, 2015 12.19 12.51 11.99 12.49 803,105 +0.18(+1.43%)
Dec 24, 2015 12.31 12.31 12.31 12.31 317,909 +0.00(+0.00%)
Dec 23, 2015 11.84 12.37 11.84 12.31 892,816 +0.58(+4.96%)
Dec 22, 2015 11.52 11.76 11.25 11.73 1,055,971 +0.31(+2.75%)
Dec 21, 2015 11.24 11.51 11.24 11.41 696,712 +0.22(+1.93%)
Dec 18, 2015 11.11 11.81 11.00 11.20 2,493,371 +0.82(+7.93%)
Dec 17, 2015 10.86 10.98 10.30 10.37 1,010,866 -0.39(-3.58%)
Dec 16, 2015 9.963 10.82 9.891 10.76 661,593 +0.86(+8.71%)
Dec 15, 2015 9.735 10.01 9.735 9.898 353,111 +0.22(+2.23%)
Dec 14, 2015 9.852 9.872 9.601 9.682 380,198 -0.20(-1.98%)
Dec 11, 2015 9.878 10.03 9.820 9.878 334,569 -0.18(-1.75%)
Dec 10, 2015 10.39 10.49 10.03 10.05 682,108 -0.29(-2.78%)
Dec 09, 2015 10.22 10.55 10.22 10.34 304,351 +0.20(+2.00%)
Dec 08, 2015 10.42 10.42 10.02 10.14 417,977 -0.21(-2.02%)
Dec 07, 2015 10.78 10.79 10.29 10.35 304,778 -0.49(-4.52%)
Dec 04, 2015 10.75 11.01 10.60 10.84 739,663 +0.09(+0.85%)
Dec 03, 2015 10.44 10.75 10.43 10.75 631,889 +0.37(+3.52%)
Dec 02, 2015 10.44 10.52 10.21 10.38 791,878 -0.13(-1.24%)
Dec 01, 2015 10.81 10.94 10.51 10.51 873,967 -0.25(-2.33%)
Nov 30, 2015 11.14 11.34 10.65 10.76 1,110,252 -0.37(-3.34%)
Nov 27, 2015 11.28 11.41 10.96 11.13 481,837 -0.19(-1.64%)
Nov 25, 2015 11.30 11.32 11.32 11.32 545,830 -0.02(-0.17%)
Nov 24, 2015 11.37 11.46 11.27 11.34 571,756 -0.08(-0.73%)
Nov 23, 2015 11.41 11.58 11.26 11.42 676,333 -0.03(-0.22%)
Nov 20, 2015 11.53 11.67 11.35 11.45 467,336 -0.07(-0.61%)
Nov 19, 2015 11.60 11.73 11.36 11.52 745,839 +0.09(+0.78%)
Nov 18, 2015 11.73 11.85 11.37 11.43 1,239,410 -0.42(-3.57%)
Nov 17, 2015 12.38 12.53 11.85 11.85 2,086,449 -0.70(-5.57%)
Nov 16, 2015 12.60 12.67 12.30 12.55 1,028,822 -0.10(-0.76%)
Nov 13, 2015 12.56 12.78 12.49 12.65 1,631,232 +0.67(+5.56%)
Nov 12, 2015 11.81 12.31 11.71 11.98 1,075,284 +0.01(+0.11%)
Nov 11, 2015 12.08 12.09 11.86 11.97 550,299 -0.08(-0.69%)
Nov 10, 2015 12.13 12.23 11.84 12.05 435,288 -0.10(-0.79%)
Nov 09, 2015 12.31 12.36 12.08 12.15 588,524 -0.21(-1.71%)
Nov 06, 2015 12.27 12.49 12.09 12.36 396,008 -0.01(-0.10%)
Nov 05, 2015 12.28 12.44 12.19 12.37 587,729 +0.08(+0.68%)
Nov 04, 2015 12.45 12.65 12.22 12.29 665,866 +0.02(+0.16%)
Nov 03, 2015 12.51 12.72 12.26 12.27 904,577 -0.28(-2.20%)
Nov 02, 2015 12.44 12.66 12.25 12.55 1,429,234 +0.12(+0.98%)
Oct 30, 2015 12.09 12.45 11.82 12.42 885,805 +0.24(+2.00%)
Oct 29, 2015 12.22 12.38 12.13 12.18 1,046,680 -0.16(-1.30%)
Oct 28, 2015 12.26 12.86 12.16 12.34 1,026,806 +0.07(+0.58%)
Oct 27, 2015 12.51 12.72 12.05 12.27 1,246,736 -0.32(-2.55%)
Oct 26, 2015 11.88 12.69 11.87 12.59 1,548,306 +0.49(+4.08%)
Oct 23, 2015 11.55 12.12 11.52 12.10 793,017 +0.60(+5.24%)
Oct 22, 2015 10.90 11.73 10.87 11.49 2,663,848 +0.67(+6.16%)
Oct 21, 2015 10.90 11.05 10.77 10.83 764,107 -0.07(-0.65%)
Oct 20, 2015 10.80 11.01 10.75 10.90 843,385 +0.09(+0.83%)
Oct 19, 2015 10.78 10.87 10.62 10.81 667,092 -0.04(-0.35%)
Oct 16, 2015 11.28 11.28 10.74 10.85 809,094 -0.42(-3.75%)
Oct 15, 2015 11.38 11.48 11.10 11.27 626,463 -0.03(-0.23%)
Oct 14, 2015 10.91 11.32 10.90 11.30 1,015,785 +0.38(+3.53%)
Oct 13, 2015 11.06 11.10 10.81 10.91 821,957 -0.24(-2.13%)
Oct 12, 2015 11.27 11.31 10.96 11.15 585,746 -0.10(-0.91%)
Oct 09, 2015 11.05 11.37 11.05 11.25 816,457 +0.35(+3.24%)
Oct 08, 2015 10.65 11.03 10.64 10.90 1,633,864 +0.22(+2.10%)
Oct 07, 2015 10.72 11.03 10.54 10.67 986,973 +0.01(+0.12%)
Oct 06, 2015 10.53 10.84 10.53 10.66 737,635 +0.12(+1.16%)
Oct 05, 2015 10.26 10.63 10.26 10.54 960,673 +0.40(+3.98%)
Oct 02, 2015 9.532 10.15 9.337 10.13 627,800 +0.53(+5.54%)
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.