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

38.39 -0.29 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 21.08 21.82 20.81 21.70 2,177,825 -0.24(-1.08%)
Feb 27, 2020 22.08 22.76 21.40 21.93 1,724,583 -1.16(-5.01%)
Feb 26, 2020 23.65 23.69 22.53 23.09 1,224,054 -0.49(-2.08%)
Feb 25, 2020 24.33 24.56 23.25 23.58 1,302,960 -0.62(-2.55%)
Feb 24, 2020 23.74 24.28 23.24 24.20 2,361,198 -1.04(-4.11%)
Feb 21, 2020 25.40 25.55 24.91 25.24 1,923,659 -0.90(-3.46%)
Feb 20, 2020 24.15 26.39 24.15 26.14 4,641,765 +1.71(+7.01%)
Feb 19, 2020 23.97 24.43 23.91 24.43 1,097,070 +0.44(+1.85%)
Feb 18, 2020 24.27 24.45 23.46 23.99 797,192 -0.24(-0.98%)
Feb 14, 2020 24.78 25.23 24.17 24.22 1,092,256 -0.14(-0.59%)
Feb 13, 2020 24.42 24.60 23.99 24.37 1,334,407 -0.45(-1.82%)
Feb 12, 2020 24.56 24.88 24.44 24.82 1,346,146 +0.84(+3.50%)
Feb 11, 2020 23.44 24.01 23.38 23.98 868,825 +0.89(+3.84%)
Feb 10, 2020 23.29 23.53 22.98 23.09 631,653 -0.26(-1.12%)
Feb 07, 2020 23.72 23.84 23.04 23.35 822,189 -0.66(-2.74%)
Feb 06, 2020 24.10 24.45 23.99 24.01 1,368,025 +0.02(+0.10%)
Feb 05, 2020 24.65 24.88 23.69 23.99 1,629,571 -0.70(-2.83%)
Feb 04, 2020 23.34 25.21 23.27 24.68 3,456,857 +2.00(+8.80%)
Feb 03, 2020 22.27 22.85 22.13 22.69 949,022 +0.42(+1.89%)
Jan 31, 2020 22.29 22.58 22.06 22.27 857,399 -0.24(-1.06%)
Jan 30, 2020 22.42 22.96 22.23 22.50 905,121 -0.14(-0.63%)
Jan 29, 2020 22.81 22.90 22.41 22.65 527,584 -0.14(-0.63%)
Jan 28, 2020 22.58 22.98 22.42 22.79 628,583 +0.52(+2.31%)
Jan 27, 2020 22.12 22.54 21.86 22.27 930,794 -1.01(-4.32%)
Jan 24, 2020 23.73 23.85 23.03 23.28 814,870 -0.33(-1.41%)
Jan 23, 2020 22.99 23.64 22.66 23.61 984,549 +0.48(+2.09%)
Jan 22, 2020 23.69 23.70 22.86 23.13 1,225,789 -0.52(-2.18%)
Jan 21, 2020 24.09 24.09 23.53 23.65 1,332,961 -0.68(-2.80%)
Jan 17, 2020 24.96 25.01 24.26 24.33 1,252,656 -0.77(-3.06%)
Jan 16, 2020 24.83 25.10 24.69 25.10 1,340,168 +0.55(+2.23%)
Jan 15, 2020 24.65 24.79 24.24 24.55 2,975,451 -0.19(-0.77%)
Jan 14, 2020 24.17 25.06 24.13 24.74 2,944,173 +0.85(+3.55%)
Jan 13, 2020 22.34 23.99 22.14 23.89 2,684,149 +1.92(+8.73%)
Jan 10, 2020 21.68 22.14 21.64 21.97 635,919 +0.34(+1.57%)
Jan 09, 2020 22.27 22.43 21.45 21.63 777,381 -0.48(-2.19%)
Jan 08, 2020 21.73 22.52 21.72 22.12 900,944 +0.04(+0.18%)
Jan 07, 2020 21.63 22.31 21.54 22.08 1,101,516 +0.58(+2.69%)
Jan 06, 2020 21.17 21.59 20.79 21.50 718,596 +0.32(+1.53%)
Jan 03, 2020 21.27 21.31 21.05 21.17 858,913 -0.17(-0.78%)
Jan 02, 2020 21.33 21.47 21.22 21.34 935,720 +0.19(+0.90%)
Dec 31, 2019 20.79 21.37 20.79 21.15 967,319 +0.28(+1.33%)
Dec 30, 2019 21.36 21.43 20.86 20.87 791,421 -0.40(-1.90%)
Dec 27, 2019 22.05 22.20 21.23 21.28 1,313,989 -1.02(-4.58%)
Dec 26, 2019 22.03 22.32 21.93 22.30 530,478 +0.33(+1.52%)
Dec 24, 2019 22.00 22.40 21.88 21.97 397,907 -0.03(-0.14%)
Dec 23, 2019 21.76 22.04 21.36 22.00 903,328 +0.32(+1.50%)
Dec 20, 2019 21.77 21.89 21.57 21.67 934,255 +0.02(+0.11%)
Dec 19, 2019 21.75 22.08 21.41 21.65 1,360,199 -0.19(-0.87%)
Dec 18, 2019 22.05 22.13 21.43 21.84 1,616,465 -0.27(-1.22%)
Dec 17, 2019 21.53 22.25 21.45 22.11 1,153,658 +0.66(+3.07%)
Dec 16, 2019 21.55 21.75 21.37 21.45 909,170 +0.28(+1.31%)
Dec 13, 2019 21.48 21.71 21.12 21.17 1,212,146 +0.08(+0.38%)
Dec 12, 2019 20.41 21.20 20.41 21.09 1,219,081 +0.68(+3.34%)
Dec 11, 2019 20.21 20.58 20.13 20.41 1,180,708 +0.61(+3.08%)
Dec 10, 2019 19.89 20.29 19.72 19.80 893,848 +0.04(+0.20%)
Dec 09, 2019 19.64 19.97 19.58 19.76 552,916 +0.06(+0.32%)
Dec 06, 2019 19.48 19.73 19.41 19.70 807,424 +0.39(+2.01%)
Dec 05, 2019 19.45 19.63 19.20 19.31 1,005,164 +0.36(+1.92%)
Dec 04, 2019 18.88 19.35 18.87 18.95 1,121,761 +0.35(+1.86%)
Dec 03, 2019 18.50 18.75 18.17 18.60 876,320 -0.02(-0.08%)
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.