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, 2018 29.24 29.61 28.63 29.32 557,351 +0.11(+0.37%)
Dec 28, 2018 29.91 30.27 29.04 29.21 640,052 -0.58(-1.95%)
Dec 27, 2018 29.35 29.90 28.90 29.79 722,151 -0.09(-0.31%)
Dec 26, 2018 28.32 29.93 28.09 29.88 655,734 +1.61(+5.69%)
Dec 24, 2018 29.12 29.37 28.22 28.27 736,994 -1.07(-3.65%)
Dec 21, 2018 29.58 30.42 29.06 29.35 2,018,013 -0.10(-0.34%)
Dec 20, 2018 31.27 31.28 28.14 29.45 6,896,870 -1.91(-6.08%)
Dec 19, 2018 31.59 32.32 31.25 31.35 1,357,984 +0.05(+0.17%)
Dec 18, 2018 31.69 32.01 31.29 31.30 1,312,918 -0.30(-0.94%)
Dec 17, 2018 32.64 32.73 31.44 31.60 1,193,116 -1.07(-3.28%)
Dec 14, 2018 32.83 33.24 32.61 32.67 597,068 -0.51(-1.52%)
Dec 13, 2018 33.48 33.64 33.11 33.17 775,518 -0.13(-0.39%)
Dec 12, 2018 33.62 33.85 33.28 33.30 823,929 +0.25(+0.76%)
Dec 11, 2018 33.79 33.87 32.91 33.05 752,503 -0.28(-0.85%)
Dec 10, 2018 33.68 33.84 32.94 33.33 581,205 -0.31(-0.93%)
Dec 07, 2018 34.38 34.61 33.56 33.65 446,690 -0.61(-1.79%)
Dec 06, 2018 33.87 34.28 33.04 34.26 989,337 -0.38(-1.08%)
Dec 04, 2018 35.44 35.44 34.57 34.63 958,053 -0.90(-2.54%)
Dec 03, 2018 34.93 36.04 34.87 35.54 1,825,272 +2.10(+6.27%)
Nov 30, 2018 33.37 33.72 33.15 33.44 866,781 -0.02(-0.05%)
Nov 29, 2018 32.69 33.71 32.69 33.46 715,237 +0.68(+2.09%)
Nov 28, 2018 32.06 32.93 31.78 32.77 1,184,225 +1.01(+3.18%)
Nov 27, 2018 32.24 33.39 31.67 31.76 1,118,106 -0.56(-1.74%)
Nov 26, 2018 32.47 32.99 32.20 32.33 536,019 -0.14(-0.45%)
Nov 23, 2018 32.30 32.91 31.92 32.47 653,244 -0.17(-0.54%)
Nov 21, 2018 32.64 32.64 32.64 0 +0.80(+2.51%)
Nov 20, 2018 32.83 32.94 31.70 31.85 2,214,506 -1.31(-3.94%)
Nov 19, 2018 33.71 34.04 33.13 33.15 598,367 -0.72(-2.13%)
Nov 16, 2018 33.86 34.30 33.75 33.88 708,371 -0.23(-0.67%)
Nov 15, 2018 33.33 34.33 33.26 34.10 637,849 +0.75(+2.26%)
Nov 14, 2018 33.07 33.59 33.07 33.35 469,317 +0.46(+1.41%)
Nov 13, 2018 33.19 33.58 32.81 32.89 542,864 -0.58(-1.73%)
Nov 12, 2018 34.13 34.13 33.32 33.47 643,801 -0.74(-2.16%)
Nov 09, 2018 34.11 34.38 33.92 34.20 665,217 -0.36(-1.03%)
Nov 08, 2018 35.19 35.20 34.41 34.56 809,464 -0.62(-1.75%)
Nov 07, 2018 35.72 35.72 35.09 35.18 528,872 -0.19(-0.54%)
Nov 06, 2018 35.30 35.78 35.03 35.37 909,742 -0.14(-0.41%)
Nov 05, 2018 35.27 35.95 35.02 35.51 1,018,600 -0.52(-1.43%)
Nov 02, 2018 35.79 36.96 35.34 36.03 1,499,764 +0.20(+0.55%)
Nov 01, 2018 34.14 36.35 33.36 35.83 1,730,343 +2.53(+7.60%)
Oct 31, 2018 32.23 33.51 31.89 33.30 2,861,727 +1.22(+3.79%)
Oct 30, 2018 31.70 32.20 31.34 32.08 1,350,093 +0.84(+2.68%)
Oct 29, 2018 32.45 32.58 31.10 31.25 1,001,258 -0.87(-2.72%)
Oct 26, 2018 31.62 32.34 31.44 32.12 1,124,658 +0.45(+1.42%)
Oct 25, 2018 31.46 31.88 31.10 31.67 1,294,214 +0.58(+1.86%)
Oct 24, 2018 30.90 31.81 30.79 31.09 1,427,945 +0.11(+0.34%)
Oct 23, 2018 30.33 31.09 30.05 30.99 1,108,071 -0.09(-0.29%)
Oct 22, 2018 31.70 32.30 31.00 31.08 1,198,272 -0.49(-1.56%)
Oct 19, 2018 31.44 31.88 31.32 31.57 692,583 +0.25(+0.80%)
Oct 18, 2018 31.99 31.99 31.13 31.32 818,162 -0.74(-2.30%)
Oct 17, 2018 32.93 32.93 31.84 32.06 525,917 -0.84(-2.54%)
Oct 16, 2018 32.93 33.04 32.23 32.90 547,626 +0.27(+0.84%)
Oct 15, 2018 32.77 32.96 32.07 32.62 578,941 -0.13(-0.39%)
Oct 12, 2018 33.29 33.39 32.62 32.75 1,049,927 +0.26(+0.80%)
Oct 11, 2018 32.38 32.83 31.98 32.49 1,228,484 -0.06(-0.19%)
Oct 10, 2018 34.12 34.28 32.46 32.55 2,268,182 -1.44(-4.23%)
Oct 09, 2018 34.13 34.23 33.72 33.99 1,194,013 -0.44(-1.28%)
Oct 08, 2018 34.09 34.73 33.87 34.43 549,776 +0.21(+0.62%)
Oct 05, 2018 34.91 35.33 34.15 34.22 734,159 -0.70(-2.00%)
Oct 04, 2018 35.80 35.80 34.74 34.92 581,113 -0.86(-2.40%)
Oct 03, 2018 35.90 36.25 35.57 35.78 674,953 +0.23(+0.64%)
Oct 02, 2018 35.00 35.84 35.00 35.55 593,806 +0.40(+1.12%)
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.