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 (%)
Jan 31, 2014 15.25 15.25 15.07 15.08 1,101,773 -0.28(-1.81%)
Jan 30, 2014 15.49 15.59 15.17 15.36 1,080,149 -0.13(-0.82%)
Jan 29, 2014 15.73 15.88 15.47 15.49 1,041,051 -0.35(-2.18%)
Jan 28, 2014 15.91 15.97 15.74 15.83 771,923 -0.04(-0.23%)
Jan 27, 2014 15.94 16.26 15.84 15.87 1,270,643 -0.12(-0.72%)
Jan 24, 2014 16.48 16.48 15.52 15.98 1,634,873 -0.54(-3.30%)
Jan 23, 2014 16.68 16.72 16.34 16.53 992,119 -0.30(-1.76%)
Jan 22, 2014 16.66 17.11 16.65 16.83 1,295,420 +0.15(+0.87%)
Jan 21, 2014 16.80 16.86 16.49 16.68 1,949,860 -0.58(-3.37%)
Jan 17, 2014 16.95 17.26 17.26 17.26 1,243,796 +0.22(+1.32%)
Jan 16, 2014 17.26 17.47 16.68 17.04 1,700,941 -0.19(-1.12%)
Jan 15, 2014 16.04 17.45 16.11 17.23 2,750,622 +1.19(+7.44%)
Jan 14, 2014 15.65 16.05 15.57 16.04 1,747,950 +0.42(+2.71%)
Jan 13, 2014 15.61 15.72 15.56 15.62 931,455 +0.01(+0.08%)
Jan 10, 2014 15.37 15.63 15.21 15.60 837,705 +0.24(+1.58%)
Jan 09, 2014 15.69 15.69 15.10 15.36 894,684 -0.23(-1.48%)
Jan 08, 2014 15.25 15.63 15.21 15.59 1,097,946 +0.35(+2.26%)
Jan 07, 2014 15.40 15.41 15.17 15.25 660,834 -0.10(-0.63%)
Jan 06, 2014 15.35 15.54 15.28 15.34 533,143 +0.07(+0.44%)
Jan 03, 2014 15.38 15.61 15.21 15.28 432,499 -0.08(-0.51%)
Jan 02, 2014 15.52 15.73 15.24 15.36 915,061 -0.31(-2.01%)
Dec 31, 2013 15.43 15.67 15.67 15.67 547,330 +0.24(+1.53%)
Dec 30, 2013 15.44 15.54 15.28 15.43 1,100,201 -0.10(-0.66%)
Dec 27, 2013 15.49 15.64 15.44 15.54 474,616 +0.08(+0.55%)
Dec 26, 2013 15.51 15.51 15.18 15.45 769,383 -0.05(-0.31%)
Dec 24, 2013 15.28 15.64 15.20 15.50 703,010 +0.32(+2.11%)
Dec 23, 2013 14.76 15.29 14.62 15.18 1,391,425 +0.56(+3.81%)
Dec 20, 2013 14.23 14.93 14.22 14.62 1,708,133 +0.45(+3.21%)
Dec 19, 2013 14.02 14.20 13.69 14.17 1,237,506 +0.03(+0.21%)
Dec 18, 2013 14.48 14.63 14.06 14.14 828,091 -0.33(-2.30%)
Dec 17, 2013 14.37 14.85 14.27 14.47 1,163,529 +0.24(+1.70%)
Dec 16, 2013 13.93 14.53 13.87 14.23 1,921,458 +0.21(+1.47%)
Dec 13, 2013 13.82 14.08 13.79 14.02 1,106,386 +0.21(+1.49%)
Dec 12, 2013 13.97 14.06 13.62 13.82 1,062,069 -0.19(-1.34%)
Dec 11, 2013 14.39 14.42 13.94 14.00 1,100,491 -0.38(-2.61%)
Dec 10, 2013 14.35 14.62 14.26 14.38 1,104,122 +0.00(+0.00%)
Dec 09, 2013 14.68 14.70 14.28 14.38 1,966,536 -0.30(-2.06%)
Dec 06, 2013 14.45 14.82 14.30 14.68 1,391,140 +0.31(+2.15%)
Dec 05, 2013 14.86 14.92 14.20 14.37 1,812,410 -0.54(-3.61%)
Dec 04, 2013 14.72 15.02 14.68 14.91 1,019,697 +0.31(+2.12%)
Dec 03, 2013 14.57 14.84 14.53 14.60 968,134 -0.02(-0.12%)
Dec 02, 2013 14.67 14.77 14.58 14.62 594,106 -0.06(-0.40%)
Nov 29, 2013 14.75 14.80 14.66 14.68 472,471 +0.02(+0.16%)
Nov 27, 2013 14.50 14.69 14.44 14.66 681,036 +0.22(+1.50%)
Nov 26, 2013 14.23 14.45 14.09 14.44 1,880,484 +0.15(+1.03%)
Nov 25, 2013 14.50 14.60 14.24 14.29 1,079,691 -0.25(-1.74%)
Nov 22, 2013 14.85 14.90 14.50 14.54 2,292,832 -0.28(-1.86%)
Nov 21, 2013 15.33 15.33 14.73 14.82 3,215,611 -0.33(-2.21%)
Nov 20, 2013 16.26 16.26 14.98 15.16 3,573,404 -1.40(-8.47%)
Nov 19, 2013 16.29 16.67 16.20 16.56 1,511,732 +0.37(+2.28%)
Nov 18, 2013 16.08 16.32 16.02 16.19 2,065,841 +0.17(+1.06%)
Nov 15, 2013 15.88 16.10 15.75 16.02 2,961,874 +0.23(+1.49%)
Nov 14, 2013 15.82 15.89 15.47 15.78 900,403 -0.05(-0.33%)
Nov 13, 2013 15.77 15.84 15.55 15.84 952,538 -0.08(-0.52%)
Nov 12, 2013 16.01 16.03 15.81 15.92 600,641 -0.12(-0.73%)
Nov 11, 2013 16.15 16.25 15.91 16.04 753,827 -0.10(-0.62%)
Nov 08, 2013 16.26 16.29 15.99 16.14 618,564 -0.13(-0.79%)
Nov 07, 2013 16.43 16.56 16.25 16.26 777,874 -0.17(-1.04%)
Nov 06, 2013 16.52 16.69 16.38 16.43 648,464 -0.09(-0.53%)
Nov 05, 2013 16.82 16.83 16.42 16.52 645,530 -0.35(-2.09%)
Nov 04, 2013 16.01 16.94 15.99 16.88 1,365,050 +0.86(+5.39%)
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.