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 (%)
Aug 31, 2020 26.20 26.20 25.21 25.25 832,415 -0.76(-2.91%)
Aug 28, 2020 25.63 26.03 25.52 26.00 498,623 +0.40(+1.57%)
Aug 27, 2020 26.28 26.39 25.57 25.60 395,838 -0.67(-2.54%)
Aug 26, 2020 25.99 26.35 25.94 26.27 903,475 +0.30(+1.15%)
Aug 25, 2020 26.53 26.65 25.74 25.97 697,669 -0.28(-1.07%)
Aug 24, 2020 26.09 26.30 25.83 26.25 565,435 +0.48(+1.84%)
Aug 21, 2020 25.77 26.16 25.54 25.78 551,914 -0.18(-0.68%)
Aug 20, 2020 26.40 26.46 25.24 25.95 644,833 +0.02(+0.09%)
Aug 19, 2020 26.31 26.56 25.83 25.93 555,152 -0.26(-0.98%)
Aug 18, 2020 26.05 26.48 25.96 26.19 458,976 +0.31(+1.18%)
Aug 17, 2020 25.80 26.16 25.68 25.88 433,195 -0.13(-0.50%)
Aug 14, 2020 25.67 26.14 25.67 26.01 581,975 +0.20(+0.78%)
Aug 13, 2020 26.57 26.57 25.74 25.81 964,837 -0.58(-2.20%)
Aug 12, 2020 26.36 26.72 26.18 26.39 909,997 +0.39(+1.49%)
Aug 11, 2020 25.56 26.30 25.54 26.00 1,260,873 +0.62(+2.44%)
Aug 10, 2020 25.20 25.74 25.16 25.38 822,218 +0.19(+0.77%)
Aug 07, 2020 25.25 25.44 25.01 25.19 427,444 -0.20(-0.79%)
Aug 06, 2020 25.26 25.49 24.79 25.39 767,533 +0.25(+0.99%)
Aug 05, 2020 24.87 25.25 24.71 25.14 999,376 +0.55(+2.23%)
Aug 04, 2020 24.39 24.78 24.08 24.59 695,200 +0.22(+0.89%)
Aug 03, 2020 24.73 24.78 24.01 24.38 802,676 -0.22(-0.88%)
Jul 31, 2020 24.48 24.67 24.32 24.59 607,316 +0.14(+0.56%)
Jul 30, 2020 24.35 24.76 24.16 24.46 915,884 -0.41(-1.65%)
Jul 29, 2020 24.94 25.05 24.71 24.87 492,068 +0.07(+0.29%)
Jul 28, 2020 24.72 25.01 24.61 24.79 504,979 -0.14(-0.55%)
Jul 27, 2020 24.63 25.08 24.46 24.93 945,161 +0.57(+2.35%)
Jul 24, 2020 24.18 24.63 23.93 24.36 764,456 -0.18(-0.72%)
Jul 23, 2020 24.70 25.03 24.42 24.54 819,909 -0.02(-0.07%)
Jul 22, 2020 23.75 24.59 23.69 24.55 740,013 +0.74(+3.11%)
Jul 21, 2020 24.08 24.28 23.80 23.81 651,647 +0.13(+0.54%)
Jul 20, 2020 24.13 24.14 23.47 23.68 485,879 -0.34(-1.41%)
Jul 17, 2020 23.84 24.07 23.55 24.02 696,631 +0.27(+1.15%)
Jul 16, 2020 23.54 23.96 23.43 23.75 607,815 -0.05(-0.20%)
Jul 15, 2020 24.79 24.83 23.49 23.80 1,318,828 -0.43(-1.76%)
Jul 14, 2020 23.22 24.38 22.58 24.22 2,046,853 +0.85(+3.62%)
Jul 13, 2020 22.76 23.93 22.58 23.38 2,095,875 +1.11(+4.99%)
Jul 10, 2020 21.84 22.47 21.75 22.27 1,224,446 +0.35(+1.58%)
Jul 09, 2020 22.86 22.88 21.86 21.92 849,863 -0.78(-3.44%)
Jul 08, 2020 22.69 22.90 22.21 22.70 890,354 +0.15(+0.68%)
Jul 07, 2020 22.59 22.80 22.43 22.55 862,247 -0.27(-1.20%)
Jul 06, 2020 22.46 23.14 22.46 22.82 1,364,112 +0.60(+2.72%)
Jul 02, 2020 21.57 22.34 21.47 22.22 880,727 +1.08(+5.10%)
Jul 01, 2020 20.95 21.23 20.80 21.14 703,156 +0.15(+0.73%)
Jun 30, 2020 20.98 21.26 20.81 20.99 631,876 -0.16(-0.76%)
Jun 29, 2020 20.96 21.32 20.91 21.15 433,824 +0.34(+1.62%)
Jun 26, 2020 21.24 21.24 20.50 20.81 692,904 -0.41(-1.93%)
Jun 25, 2020 20.60 21.23 20.29 21.22 1,128,909 +0.62(+3.01%)
Jun 24, 2020 20.51 20.82 20.33 20.60 936,733 -0.14(-0.70%)
Jun 23, 2020 21.04 21.25 20.75 20.75 571,535 -0.10(-0.46%)
Jun 22, 2020 21.45 21.45 20.76 20.84 645,154 -0.52(-2.45%)
Jun 19, 2020 21.57 21.94 21.33 21.37 1,329,786 +0.27(+1.26%)
Jun 18, 2020 21.14 21.41 20.83 21.10 664,412 -0.32(-1.50%)
Jun 17, 2020 21.98 21.98 21.30 21.42 864,265 -0.52(-2.35%)
Jun 16, 2020 21.49 22.01 21.01 21.94 1,887,455 +1.51(+7.41%)
Jun 15, 2020 20.54 21.13 20.24 20.42 3,112,849 -0.81(-3.83%)
Jun 12, 2020 21.57 21.81 20.71 21.24 1,263,948 +0.41(+1.97%)
Jun 11, 2020 21.83 22.04 20.74 20.83 1,223,669 -2.37(-10.20%)
Jun 10, 2020 23.65 23.92 23.13 23.19 1,279,885 -0.48(-2.01%)
Jun 09, 2020 23.55 23.76 22.82 23.67 1,171,021 -0.42(-1.74%)
Jun 08, 2020 22.74 24.09 22.73 24.09 1,134,484 +1.34(+5.91%)
Jun 05, 2020 22.59 23.15 22.40 22.74 1,031,158 +0.89(+4.05%)
Jun 04, 2020 21.16 21.97 20.85 21.86 854,398 +0.60(+2.84%)
Jun 03, 2020 21.21 21.71 21.08 21.25 1,009,208 +0.26(+1.22%)
Jun 02, 2020 20.48 21.10 20.36 21.00 938,075 +1.03(+5.17%)
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.