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, 2019 32.30 32.94 32.04 32.65 712,876 +0.39(+1.21%)
Jan 30, 2019 32.28 33.03 31.76 32.26 692,014 +0.04(+0.12%)
Jan 29, 2019 32.15 32.57 31.87 32.22 714,077 +0.15(+0.48%)
Jan 28, 2019 32.27 32.27 31.46 32.07 809,542 -0.38(-1.18%)
Jan 25, 2019 32.76 32.91 32.26 32.45 707,336 +0.11(+0.35%)
Jan 24, 2019 32.41 32.81 32.13 32.34 747,899 -0.08(-0.24%)
Jan 23, 2019 32.68 32.76 32.16 32.41 704,990 -0.01(-0.02%)
Jan 22, 2019 32.27 32.51 32.19 32.42 867,400 -0.11(-0.33%)
Jan 18, 2019 33.19 33.28 32.48 32.53 660,041 -0.51(-1.53%)
Jan 17, 2019 32.50 33.34 32.43 33.03 620,147 +0.57(+1.74%)
Jan 16, 2019 32.33 32.71 32.15 32.47 654,806 +0.28(+0.86%)
Jan 15, 2019 32.64 33.03 32.06 32.19 988,861 -0.50(-1.52%)
Jan 14, 2019 31.68 32.74 31.68 32.69 550,813 +0.57(+1.76%)
Jan 11, 2019 31.77 32.51 31.65 32.12 664,875 -0.17(-0.52%)
Jan 10, 2019 31.38 32.32 31.34 32.29 631,595 +0.72(+2.28%)
Jan 09, 2019 31.99 32.50 31.50 31.57 1,089,228 +0.27(+0.86%)
Jan 08, 2019 30.63 31.53 30.63 31.31 1,467,176 +1.09(+3.60%)
Jan 07, 2019 30.23 30.61 30.02 30.22 786,974 +0.34(+1.13%)
Jan 04, 2019 29.25 30.16 29.15 29.88 1,086,351 +1.38(+4.83%)
Jan 03, 2019 29.42 29.42 28.24 28.50 1,946,860 -0.98(-3.32%)
Jan 02, 2019 28.77 29.77 28.70 29.48 905,189 +0.17(+0.57%)
Dec 31, 2018 29.24 29.61 28.63 29.32 557,351 +0.11(+0.37%)
Dec 28, 2018 29.91 30.27 29.04 29.21 640,052 -0.58(-1.95%)
Dec 27, 2018 29.35 29.90 28.90 29.79 722,151 -0.09(-0.31%)
Dec 26, 2018 28.32 29.93 28.09 29.88 655,734 +1.61(+5.69%)
Dec 24, 2018 29.12 29.37 28.22 28.27 736,994 -1.07(-3.65%)
Dec 21, 2018 29.58 30.42 29.06 29.35 2,018,013 -0.10(-0.34%)
Dec 20, 2018 31.27 31.28 28.14 29.45 6,896,870 -1.91(-6.08%)
Dec 19, 2018 31.59 32.32 31.25 31.35 1,357,984 +0.05(+0.17%)
Dec 18, 2018 31.69 32.01 31.29 31.30 1,312,918 -0.30(-0.94%)
Dec 17, 2018 32.64 32.73 31.44 31.60 1,193,116 -1.07(-3.28%)
Dec 14, 2018 32.83 33.24 32.61 32.67 597,068 -0.51(-1.52%)
Dec 13, 2018 33.48 33.64 33.11 33.17 775,518 -0.13(-0.39%)
Dec 12, 2018 33.62 33.85 33.28 33.30 823,929 +0.25(+0.76%)
Dec 11, 2018 33.79 33.87 32.91 33.05 752,503 -0.28(-0.85%)
Dec 10, 2018 33.68 33.84 32.94 33.33 581,205 -0.31(-0.93%)
Dec 07, 2018 34.38 34.61 33.56 33.65 446,690 -0.61(-1.79%)
Dec 06, 2018 33.87 34.28 33.04 34.26 989,337 -0.38(-1.08%)
Dec 04, 2018 35.44 35.44 34.57 34.63 958,053 -0.90(-2.54%)
Dec 03, 2018 34.93 36.04 34.87 35.54 1,825,272 +2.10(+6.27%)
Nov 30, 2018 33.37 33.72 33.15 33.44 866,781 -0.02(-0.05%)
Nov 29, 2018 32.69 33.71 32.69 33.46 715,237 +0.68(+2.09%)
Nov 28, 2018 32.06 32.93 31.78 32.77 1,184,225 +1.01(+3.18%)
Nov 27, 2018 32.24 33.39 31.67 31.76 1,118,106 -0.56(-1.74%)
Nov 26, 2018 32.47 32.99 32.20 32.33 536,019 -0.14(-0.45%)
Nov 23, 2018 32.30 32.91 31.92 32.47 653,244 -0.17(-0.54%)
Nov 21, 2018 32.64 32.64 32.64 0 +0.80(+2.51%)
Nov 20, 2018 32.83 32.94 31.70 31.85 2,214,506 -1.31(-3.94%)
Nov 19, 2018 33.71 34.04 33.13 33.15 598,367 -0.72(-2.13%)
Nov 16, 2018 33.86 34.30 33.75 33.88 708,371 -0.23(-0.67%)
Nov 15, 2018 33.33 34.33 33.26 34.10 637,849 +0.75(+2.26%)
Nov 14, 2018 33.07 33.59 33.07 33.35 469,317 +0.46(+1.41%)
Nov 13, 2018 33.19 33.58 32.81 32.89 542,864 -0.58(-1.73%)
Nov 12, 2018 34.13 34.13 33.32 33.47 643,801 -0.74(-2.16%)
Nov 09, 2018 34.11 34.38 33.92 34.20 665,217 -0.36(-1.03%)
Nov 08, 2018 35.19 35.20 34.41 34.56 809,464 -0.62(-1.75%)
Nov 07, 2018 35.72 35.72 35.09 35.18 528,872 -0.19(-0.54%)
Nov 06, 2018 35.30 35.78 35.03 35.37 909,742 -0.14(-0.41%)
Nov 05, 2018 35.27 35.95 35.02 35.51 1,018,600 -0.52(-1.43%)
Nov 02, 2018 35.79 36.96 35.34 36.03 1,499,764 +0.20(+0.55%)
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.