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 )

47.70 +0.21 (+0.45%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Feb 29, 2016 11.64 11.82 11.48 11.49 685,883 -0.17(-1.45%)
Feb 26, 2016 11.64 11.82 11.54 11.66 393,078 +0.13(+1.13%)
Feb 25, 2016 11.48 11.54 11.22 11.53 379,471 +0.08(+0.74%)
Feb 24, 2016 11.01 11.48 10.89 11.44 509,824 +0.19(+1.67%)
Feb 23, 2016 11.37 11.44 11.18 11.25 395,123 -0.26(-2.26%)
Feb 22, 2016 11.36 11.61 11.27 11.51 755,910 +0.38(+3.38%)
Feb 19, 2016 11.00 11.17 10.83 11.14 637,553 +0.03(+0.29%)
Feb 18, 2016 11.38 11.39 10.90 11.10 640,869 -0.12(-1.04%)
Feb 17, 2016 10.52 11.24 10.52 11.22 750,296 +0.76(+7.26%)
Feb 16, 2016 10.39 10.55 10.23 10.46 353,557 +0.23(+2.29%)
Feb 12, 2016 10.17 10.23 10.23 10.23 286,268 +0.25(+2.47%)
Feb 11, 2016 9.786 10.05 9.747 9.981 282,391 +0.05(+0.46%)
Feb 10, 2016 9.929 10.43 9.832 9.936 406,888 +0.01(+0.07%)
Feb 09, 2016 10.00 10.08 9.825 9.929 562,623 -0.25(-2.49%)
Feb 08, 2016 10.23 10.28 9.910 10.18 553,185 -0.21(-2.00%)
Feb 05, 2016 10.57 10.68 10.33 10.39 456,000 -0.20(-1.90%)
Feb 04, 2016 10.40 10.73 10.28 10.59 1,175,729 +0.21(+2.00%)
Feb 03, 2016 10.16 10.39 9.962 10.38 588,723 +0.44(+4.37%)
Feb 02, 2016 10.46 10.49 9.936 9.949 595,943 -0.58(-5.49%)
Feb 01, 2016 10.41 10.59 10.09 10.53 385,782 -0.01(-0.12%)
Jan 29, 2016 10.20 10.55 10.14 10.54 400,813 +0.44(+4.31%)
Jan 28, 2016 9.903 10.14 9.728 10.10 466,842 +0.22(+2.23%)
Jan 27, 2016 9.864 10.12 9.728 9.884 354,957 +0.03(+0.26%)
Jan 26, 2016 9.903 10.00 9.676 9.858 813,722 -0.03(-0.33%)
Jan 25, 2016 10.40 10.52 9.864 9.890 604,827 -0.77(-7.19%)
Jan 22, 2016 10.46 10.68 10.21 10.66 1,173,878 +0.62(+6.21%)
Jan 21, 2016 10.45 10.58 10.00 10.03 1,587,397 -0.53(-5.04%)
Jan 20, 2016 10.55 10.68 9.916 10.57 738,433 -0.16(-1.51%)
Jan 19, 2016 10.82 10.82 10.53 10.73 868,367 +0.06(+0.55%)
Jan 15, 2016 10.36 10.67 10.67 10.67 783,350 +0.03(+0.31%)
Jan 14, 2016 10.61 10.66 10.45 10.64 803,397 +0.01(+0.12%)
Jan 13, 2016 10.78 11.03 10.60 10.62 411,537 -0.06(-0.55%)
Jan 12, 2016 10.52 10.76 10.25 10.68 966,796 +0.29(+2.75%)
Jan 11, 2016 10.83 10.83 10.34 10.40 574,793 -0.44(-4.02%)
Jan 08, 2016 11.19 11.25 10.81 10.83 461,075 -0.27(-2.46%)
Jan 07, 2016 11.29 11.43 11.02 11.10 876,762 -0.55(-4.74%)
Jan 06, 2016 11.68 11.99 11.60 11.66 665,478 -0.23(-1.97%)
Jan 05, 2016 12.18 12.32 11.86 11.89 754,782 -0.28(-2.30%)
Jan 04, 2016 12.05 12.34 11.94 12.17 923,195 -0.18(-1.42%)
Dec 31, 2015 12.38 12.34 12.34 12.34 747,316 -0.12(-0.94%)
Dec 30, 2015 12.31 12.54 12.21 12.46 738,868 +0.10(+0.84%)
Dec 29, 2015 12.53 12.77 12.14 12.36 2,305,026 -0.05(-0.42%)
Dec 28, 2015 12.12 12.44 11.92 12.41 807,978 +0.18(+1.43%)
Dec 24, 2015 12.23 12.23 12.23 12.23 319,838 +0.00(+0.00%)
Dec 23, 2015 11.77 12.29 11.77 12.23 898,233 +0.58(+4.96%)
Dec 22, 2015 11.45 11.69 11.18 11.66 1,062,378 +0.31(+2.75%)
Dec 21, 2015 11.17 11.44 11.17 11.34 700,939 +0.21(+1.93%)
Dec 18, 2015 11.05 11.73 10.94 11.13 2,508,498 +0.82(+7.93%)
Dec 17, 2015 10.80 10.92 10.23 10.31 1,016,999 -0.38(-3.58%)
Dec 16, 2015 9.903 10.75 9.832 10.70 665,607 +0.86(+8.71%)
Dec 15, 2015 9.676 9.949 9.676 9.838 355,253 +0.21(+2.23%)
Dec 14, 2015 9.793 9.812 9.543 9.624 382,505 -0.19(-1.98%)
Dec 11, 2015 9.819 9.966 9.760 9.819 336,598 -0.18(-1.75%)
Dec 10, 2015 10.33 10.43 9.968 9.994 686,247 -0.29(-2.78%)
Dec 09, 2015 10.16 10.49 10.16 10.28 306,198 +0.20(+2.00%)
Dec 08, 2015 10.36 10.36 9.962 10.08 420,513 -0.21(-2.02%)
Dec 07, 2015 10.71 10.73 10.23 10.29 306,627 -0.49(-4.52%)
Dec 04, 2015 10.69 10.94 10.53 10.77 744,150 +0.09(+0.85%)
Dec 03, 2015 10.38 10.69 10.37 10.68 635,722 +0.36(+3.52%)
Dec 02, 2015 10.38 10.46 10.15 10.32 796,683 -0.13(-1.24%)
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.