Skip to main content

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

46.79 -1.51 (-3.13%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 22.51 23.60 22.29 22.48 1,927,967 -0.60(-2.59%)
Jul 30, 2008 21.42 23.07 21.14 23.07 2,750,756 +2.02(+9.60%)
Jul 29, 2008 21.05 21.27 20.08 21.05 1,959,868 +0.36(+1.75%)
Jul 28, 2008 21.82 21.82 20.60 20.69 4,042,006 -0.41(-1.95%)
Jul 25, 2008 20.88 22.23 20.88 21.10 1,716,438 -0.13(-0.62%)
Jul 24, 2008 21.41 22.22 20.62 21.23 2,814,105 +0.24(+1.12%)
Jul 23, 2008 22.24 22.44 20.77 21.00 3,743,068 -1.67(-7.39%)
Jul 22, 2008 23.57 23.57 22.51 22.67 2,251,127 -1.05(-4.42%)
Jul 21, 2008 23.33 23.80 23.06 23.72 2,852,079 +0.97(+4.27%)
Jul 18, 2008 22.96 23.61 22.43 22.75 3,076,218 -0.67(-2.86%)
Jul 17, 2008 24.79 25.07 22.89 23.42 3,689,485 -1.13(-4.61%)
Jul 16, 2008 22.90 24.71 21.62 24.55 3,127,520 +1.65(+7.22%)
Jul 15, 2008 23.62 23.88 22.35 22.90 2,515,718 -1.04(-4.34%)
Jul 14, 2008 23.48 24.17 23.34 23.94 2,782,788 +1.20(+5.29%)
Jul 11, 2008 23.19 23.47 22.26 22.73 1,978,909 -0.47(-2.01%)
Jul 10, 2008 23.61 23.61 22.27 23.20 2,065,994 +0.36(+1.56%)
Jul 09, 2008 23.09 23.98 22.68 22.84 4,280,447 +0.45(+2.01%)
Jul 08, 2008 21.01 22.65 20.27 22.39 4,736,207 +0.85(+3.95%)
Jul 07, 2008 21.42 22.40 20.90 21.54 3,037,118 +0.64(+3.07%)
Jul 04, 2008 21.12 21.41 19.27 20.90 7,313,366 +0.00(+0.00%)
Jul 03, 2008 21.12 21.41 19.27 20.90 7,313,366 -0.94(-4.32%)
Jul 02, 2008 24.46 24.55 21.77 21.84 5,323,475 -2.00(-8.40%)
Jul 01, 2008 24.55 25.07 23.61 23.85 5,389,498 -1.74(-6.80%)
Jun 30, 2008 26.19 27.12 25.53 25.59 3,545,176 -0.36(-1.38%)
Jun 27, 2008 25.26 25.95 24.26 25.95 7,007,146 +0.14(+0.55%)
Jun 26, 2008 25.62 27.07 25.35 25.80 4,490,644 -0.43(-1.65%)
Jun 25, 2008 27.90 28.28 25.69 26.24 5,742,027 -1.90(-6.75%)
Jun 24, 2008 29.92 30.75 27.62 28.14 4,817,886 -1.26(-4.28%)
Jun 23, 2008 28.58 29.46 28.31 29.40 3,490,982 +1.00(+3.52%)
Jun 20, 2008 28.62 29.20 26.96 28.40 6,581,914 -0.69(-2.38%)
Jun 19, 2008 30.75 32.65 28.47 29.09 10,469,199 -0.97(-3.23%)
Jun 18, 2008 28.44 30.49 28.28 30.06 5,948,780 +1.74(+6.13%)
Jun 17, 2008 27.26 28.36 26.97 28.32 6,509,192 +2.43(+9.37%)
Jun 16, 2008 25.70 26.47 24.73 25.90 3,064,137 +0.94(+3.76%)
Jun 13, 2008 24.39 25.04 23.89 24.96 2,028,214 +0.51(+2.09%)
Jun 12, 2008 25.25 25.81 23.15 24.45 4,401,068 -0.47(-1.90%)
Jun 11, 2008 26.56 27.02 24.60 24.92 5,191,156 -1.05(-4.06%)
Jun 10, 2008 26.20 26.76 25.34 25.97 3,657,462 +0.24(+0.94%)
Jun 09, 2008 23.89 25.81 23.73 25.73 3,297,337 +2.27(+9.67%)
Jun 06, 2008 24.34 24.34 22.98 23.46 2,547,838 -1.19(-4.81%)
Jun 05, 2008 22.21 24.66 22.19 24.65 3,835,909 +2.73(+12.48%)
Jun 04, 2008 20.62 22.01 20.61 21.92 2,640,830 +1.33(+6.46%)
Jun 03, 2008 20.18 21.52 20.07 20.59 3,432,666 +0.93(+4.72%)
Jun 02, 2008 18.81 19.88 18.81 19.66 4,013,383 +0.97(+5.17%)
May 30, 2008 20.32 20.68 18.67 18.69 3,581,983 -1.58(-7.78%)
May 29, 2008 19.19 20.59 19.15 20.27 2,502,150 +1.32(+6.99%)
May 28, 2008 18.04 18.95 18.04 18.95 811,421 +1.00(+5.60%)
May 27, 2008 18.28 18.59 17.74 17.94 1,667,262 -0.51(-2.74%)
May 26, 2008 18.28 18.68 18.12 18.45 0 +0.00(+0.00%)
May 23, 2008 18.28 18.68 18.12 18.45 1,196,584 -0.07(-0.39%)
May 22, 2008 18.23 18.73 17.91 18.52 1,249,571 +0.32(+1.78%)
May 21, 2008 18.81 19.22 17.93 18.19 2,222,191 -0.63(-3.35%)
May 20, 2008 17.67 18.98 17.67 18.82 2,192,356 +1.18(+6.69%)
May 19, 2008 17.24 18.04 16.89 17.64 2,012,498 +0.78(+4.62%)
May 16, 2008 16.36 17.00 16.23 16.86 1,214,997 +0.68(+4.21%)
May 15, 2008 15.91 16.20 15.71 16.18 799,027 +0.36(+2.26%)
May 14, 2008 15.49 16.06 15.49 15.83 782,619 +0.31(+2.02%)
May 13, 2008 16.19 16.22 15.41 15.51 1,274,514 -0.51(-3.15%)
May 12, 2008 15.60 16.28 15.43 16.02 1,967,815 +0.71(+4.66%)
May 09, 2008 14.83 15.30 14.69 15.30 333,252 +0.29(+1.90%)
May 08, 2008 15.16 15.21 14.69 15.02 902,973 +0.05(+0.37%)
May 07, 2008 15.10 15.60 14.91 14.96 880,213 -0.06(-0.40%)
May 06, 2008 15.08 15.17 14.77 15.02 922,742 -0.06(-0.40%)
May 05, 2008 15.10 15.34 14.89 15.08 707,964 +0.24(+1.59%)
May 02, 2008 15.27 15.31 14.54 14.85 1,268,578 -0.26(-1.74%)
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.