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 (%)
Apr 29, 2016 14.22 14.48 14.15 14.28 688,978 +0.06(+0.43%)
Apr 28, 2016 14.21 14.53 14.13 14.22 963,819 -0.12(-0.81%)
Apr 27, 2016 14.10 14.41 14.08 14.34 858,525 +0.67(+4.89%)
Apr 26, 2016 13.61 13.72 13.32 13.67 982,331 +0.11(+0.81%)
Apr 25, 2016 13.96 14.04 13.44 13.56 1,609,477 -0.49(-3.45%)
Apr 22, 2016 14.50 14.85 13.97 14.04 2,058,148 -0.46(-3.17%)
Apr 21, 2016 15.14 15.30 14.41 14.50 1,249,117 -0.61(-4.02%)
Apr 20, 2016 15.04 15.25 14.74 15.11 1,229,324 +0.10(+0.69%)
Apr 19, 2016 14.02 15.03 13.97 15.01 1,608,399 +1.05(+7.51%)
Apr 18, 2016 13.50 14.03 13.39 13.96 1,170,098 +0.41(+3.06%)
Apr 15, 2016 13.64 13.64 13.39 13.55 773,817 -0.10(-0.76%)
Apr 14, 2016 13.83 13.83 13.31 13.65 853,420 -0.06(-0.42%)
Apr 13, 2016 13.89 14.06 13.61 13.71 996,606 -0.12(-0.89%)
Apr 12, 2016 13.18 13.84 13.13 13.83 1,999,867 +0.70(+5.32%)
Apr 11, 2016 12.89 13.22 12.78 13.13 807,415 +0.34(+2.63%)
Apr 08, 2016 12.96 13.08 12.71 12.80 513,556 -0.03(-0.25%)
Apr 07, 2016 12.75 12.88 12.64 12.83 468,160 -0.03(-0.25%)
Apr 06, 2016 12.89 12.99 12.68 12.86 588,405 -0.07(-0.55%)
Apr 05, 2016 12.78 13.11 12.74 12.93 523,073 -0.01(-0.05%)
Apr 04, 2016 13.28 13.38 12.87 12.94 531,687 -0.34(-2.53%)
Apr 01, 2016 13.11 13.29 12.87 13.28 726,617 -0.02(-0.15%)
Mar 31, 2016 13.53 13.64 13.24 13.29 588,948 -0.21(-1.53%)
Mar 30, 2016 13.52 13.71 13.41 13.50 627,499 +0.06(+0.48%)
Mar 29, 2016 13.23 13.49 13.06 13.44 1,128,553 +0.19(+1.47%)
Mar 28, 2016 13.32 13.36 13.19 13.24 463,600 +0.00(+0.00%)
Mar 24, 2016 13.39 13.24 13.24 13.24 568,836 -0.31(-2.29%)
Mar 23, 2016 13.58 13.67 13.42 13.55 1,544,371 -0.16(-1.18%)
Mar 22, 2016 13.49 13.77 13.49 13.71 1,245,381 +0.05(+0.38%)
Mar 21, 2016 13.30 13.67 13.26 13.66 1,482,070 +0.34(+2.57%)
Mar 18, 2016 13.37 13.55 13.21 13.32 1,665,535 +0.03(+0.24%)
Mar 17, 2016 12.97 13.45 12.94 13.29 952,976 +0.32(+2.44%)
Mar 16, 2016 12.72 13.00 12.61 12.97 599,294 +0.16(+1.26%)
Mar 15, 2016 12.75 12.89 12.65 12.81 478,795 -0.07(-0.55%)
Mar 14, 2016 12.69 13.00 12.43 12.88 915,173 +0.07(+0.56%)
Mar 11, 2016 12.71 13.00 12.58 12.81 1,115,983 +0.16(+1.23%)
Mar 10, 2016 12.24 12.74 12.23 12.65 1,083,514 +0.45(+3.66%)
Mar 09, 2016 12.09 12.21 11.74 12.21 756,101 +0.26(+2.17%)
Mar 08, 2016 12.29 12.29 11.68 11.95 1,289,254 -0.47(-3.80%)
Mar 07, 2016 12.02 12.79 12.00 12.42 1,004,656 +0.39(+3.28%)
Mar 04, 2016 11.85 12.33 11.81 12.03 1,426,308 +0.19(+1.58%)
Mar 03, 2016 11.83 11.94 11.57 11.84 777,570 -0.03(-0.22%)
Mar 02, 2016 11.84 12.18 11.81 11.86 899,919 -0.12(-1.03%)
Mar 01, 2016 11.64 12.06 11.57 11.99 668,193 +0.54(+4.75%)
Feb 29, 2016 11.59 11.77 11.44 11.44 688,487 -0.17(-1.45%)
Feb 26, 2016 11.60 11.77 11.50 11.61 394,570 +0.13(+1.13%)
Feb 25, 2016 11.44 11.50 11.18 11.48 380,911 +0.08(+0.74%)
Feb 24, 2016 10.97 11.44 10.85 11.40 511,759 +0.19(+1.67%)
Feb 23, 2016 11.33 11.39 11.13 11.21 396,622 -0.26(-2.26%)
Feb 22, 2016 11.31 11.57 11.23 11.47 758,780 +0.38(+3.38%)
Feb 19, 2016 10.96 11.13 10.79 11.09 639,973 +0.03(+0.29%)
Feb 18, 2016 11.33 11.35 10.86 11.06 643,301 -0.12(-1.04%)
Feb 17, 2016 10.48 11.20 10.48 11.18 753,144 +0.76(+7.26%)
Feb 16, 2016 10.35 10.51 10.20 10.42 354,900 +0.23(+2.29%)
Feb 12, 2016 10.13 10.19 10.19 10.19 287,355 +0.25(+2.47%)
Feb 11, 2016 9.749 10.01 9.710 9.943 283,463 +0.05(+0.46%)
Feb 10, 2016 9.892 10.39 9.795 9.898 408,432 +0.01(+0.07%)
Feb 09, 2016 9.963 10.04 9.788 9.892 564,759 -0.25(-2.49%)
Feb 08, 2016 10.19 10.24 9.872 10.14 555,285 -0.21(-2.00%)
Feb 05, 2016 10.53 10.64 10.29 10.35 457,731 -0.20(-1.90%)
Feb 04, 2016 10.36 10.69 10.24 10.55 1,180,192 +0.21(+2.00%)
Feb 03, 2016 10.12 10.35 9.924 10.34 590,958 +0.43(+4.37%)
Feb 02, 2016 10.42 10.45 9.898 9.911 598,206 -0.58(-5.49%)
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.