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 (%)
Aug 31, 2015 9.832 10.15 9.730 9.991 1,993,322 +0.12(+1.23%)
Aug 28, 2015 9.628 9.978 9.513 9.870 643,277 +0.03(+0.26%)
Aug 27, 2015 9.519 9.908 9.513 9.844 1,279,329 +0.41(+4.32%)
Aug 26, 2015 9.239 9.589 9.182 9.437 1,374,782 +0.36(+3.93%)
Aug 25, 2015 9.366 9.379 9.029 9.080 969,173 +0.18(+2.08%)
Aug 24, 2015 8.423 8.927 8.309 8.895 3,718,355 -0.03(-0.36%)
Aug 21, 2015 8.882 9.042 8.850 8.927 1,227,363 -0.04(-0.50%)
Aug 20, 2015 8.971 9.054 8.933 8.971 868,912 -0.06(-0.64%)
Aug 19, 2015 9.010 9.124 8.946 9.029 786,696 -0.04(-0.42%)
Aug 18, 2015 9.022 9.099 8.895 9.067 525,581 +0.02(+0.21%)
Aug 17, 2015 8.914 9.054 8.882 9.048 407,962 +0.13(+1.43%)
Aug 14, 2015 8.869 8.971 8.857 8.920 560,644 +0.03(+0.36%)
Aug 13, 2015 9.003 9.003 8.857 8.889 1,292,061 -0.11(-1.20%)
Aug 12, 2015 8.863 9.010 8.825 8.997 279,177 +0.06(+0.64%)
Aug 11, 2015 9.073 9.150 8.863 8.940 711,941 -0.32(-3.51%)
Aug 10, 2015 8.780 9.303 8.653 9.265 627,448 +0.54(+6.13%)
Aug 07, 2015 8.755 8.952 8.621 8.729 1,579,752 -0.06(-0.72%)
Aug 06, 2015 8.774 8.882 8.602 8.793 570,448 -0.02(-0.22%)
Aug 05, 2015 8.799 9.163 8.666 8.812 1,348,248 +0.10(+1.17%)
Aug 04, 2015 8.634 8.825 8.608 8.710 629,942 +0.06(+0.66%)
Aug 03, 2015 8.602 8.707 8.481 8.653 749,653 +0.04(+0.52%)
Jul 31, 2015 8.532 8.764 8.532 8.608 844,872 +0.11(+1.27%)
Jul 30, 2015 8.538 8.615 8.449 8.500 1,303,638 -0.03(-0.30%)
Jul 29, 2015 8.525 8.627 8.353 8.525 1,381,510 -0.02(-0.22%)
Jul 28, 2015 8.309 8.602 8.232 8.545 1,821,406 +0.25(+3.00%)
Jul 27, 2015 8.239 8.328 8.060 8.296 1,101,245 -0.03(-0.31%)
Jul 24, 2015 8.519 8.576 8.239 8.322 943,985 -0.26(-3.04%)
Jul 23, 2015 8.685 8.758 8.557 8.583 682,750 -0.03(-0.37%)
Jul 22, 2015 8.901 8.901 8.595 8.615 844,201 -0.39(-4.32%)
Jul 21, 2015 8.984 9.194 8.927 9.003 541,913 +0.06(+0.71%)
Jul 20, 2015 9.112 9.137 8.920 8.940 680,499 -0.17(-1.82%)
Jul 17, 2015 9.163 9.175 9.048 9.105 819,221 -0.04(-0.49%)
Jul 16, 2015 9.188 9.284 9.118 9.150 530,425 +0.04(+0.49%)
Jul 15, 2015 9.169 9.233 9.003 9.105 599,763 -0.09(-0.97%)
Jul 14, 2015 9.169 9.437 9.124 9.194 883,853 +0.05(+0.56%)
Jul 13, 2015 9.226 9.258 9.061 9.143 865,012 +0.00(+0.00%)
Jul 10, 2015 9.022 9.182 8.971 9.143 729,528 +0.19(+2.14%)
Jul 09, 2015 9.239 9.271 8.940 8.952 1,371,484 -0.10(-1.06%)
Jul 08, 2015 9.086 9.156 8.780 9.048 1,171,992 -0.24(-2.54%)
Jul 07, 2015 9.704 9.704 9.086 9.284 968,246 -0.46(-4.71%)
Jul 06, 2015 10.16 10.16 9.704 9.742 600,719 -0.54(-5.27%)
Jul 02, 2015 10.23 10.28 10.28 10.28 1,054,654 +0.26(+2.61%)
Jul 01, 2015 10.23 10.29 9.975 10.02 621,425 -0.18(-1.81%)
Jun 30, 2015 9.985 10.32 9.985 10.21 1,409,959 +0.30(+3.02%)
Jun 29, 2015 10.44 10.44 9.883 9.908 825,299 -0.52(-4.95%)
Jun 26, 2015 10.57 10.57 10.31 10.42 1,196,887 -0.13(-1.27%)
Jun 25, 2015 10.35 10.62 10.34 10.56 1,424,054 +0.18(+1.78%)
Jun 24, 2015 10.60 10.60 10.32 10.37 1,160,778 -0.27(-2.51%)
Jun 23, 2015 10.70 10.74 10.42 10.64 1,254,735 -0.07(-0.65%)
Jun 22, 2015 10.58 10.90 10.58 10.71 1,371,712 +0.24(+2.31%)
Jun 19, 2015 10.32 10.70 10.30 10.47 1,483,148 +0.03(+0.24%)
Jun 18, 2015 11.02 11.13 10.27 10.44 4,877,098 -1.59(-13.23%)
Jun 17, 2015 12.10 12.10 11.88 12.04 1,298,090 -0.07(-0.58%)
Jun 16, 2015 12.04 12.19 12.01 12.11 238,613 +0.06(+0.48%)
Jun 15, 2015 12.06 12.14 11.94 12.05 271,628 -0.06(-0.53%)
Jun 12, 2015 12.08 12.22 12.05 12.11 936,366 -0.03(-0.21%)
Jun 11, 2015 12.18 12.25 12.06 12.14 1,170,009 -0.06(-0.52%)
Jun 10, 2015 12.23 12.38 12.14 12.20 353,539 +0.11(+0.90%)
Jun 09, 2015 12.13 12.22 12.07 12.09 348,057 -0.01(-0.10%)
Jun 08, 2015 12.12 12.31 12.07 12.11 593,001 -0.04(-0.37%)
Jun 05, 2015 12.10 12.21 12.00 12.15 672,483 +0.03(+0.26%)
Jun 04, 2015 12.21 12.21 11.90 12.12 750,825 -0.15(-1.25%)
Jun 03, 2015 12.13 12.38 12.09 12.27 500,113 +0.12(+1.00%)
Jun 02, 2015 12.13 12.26 12.07 12.15 521,121 +0.06(+0.47%)
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.