Skip to main content

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 30, 2010 19.90 20.12 19.68 19.72 1,344,168 -0.14(-0.72%)
Apr 29, 2010 19.73 20.04 19.72 19.87 1,163,644 +0.09(+0.47%)
Apr 28, 2010 19.80 19.92 19.56 19.77 1,073,330 +0.18(+0.89%)
Apr 27, 2010 20.12 20.14 19.60 19.60 801,125 -0.48(-2.40%)
Apr 26, 2010 20.32 20.32 20.06 20.08 552,863 -0.16(-0.79%)
Apr 23, 2010 20.18 20.27 20.05 20.24 721,613 +0.10(+0.49%)
Apr 22, 2010 19.85 20.14 19.67 20.14 903,161 +0.21(+1.07%)
Apr 21, 2010 20.03 20.03 19.81 19.93 1,387,701 +0.02(+0.11%)
Apr 20, 2010 19.70 19.92 19.70 19.91 967,428 +0.27(+1.40%)
Apr 19, 2010 19.79 19.79 19.45 19.63 1,447,079 -0.27(-1.38%)
Apr 16, 2010 20.20 20.21 19.86 19.91 1,314,828 -0.32(-1.57%)
Apr 15, 2010 20.20 20.40 20.17 20.22 1,178,687 -0.03(-0.16%)
Apr 14, 2010 20.76 20.76 20.16 20.26 2,392,339 -0.33(-1.60%)
Apr 13, 2010 20.85 20.92 20.55 20.58 913,030 -0.34(-1.62%)
Apr 12, 2010 20.81 20.96 20.78 20.92 554,143 +0.04(+0.21%)
Apr 09, 2010 20.97 20.97 20.77 20.88 2,824,844 +0.04(+0.21%)
Apr 08, 2010 20.83 20.86 20.67 20.84 972,922 -0.12(-0.55%)
Apr 07, 2010 20.85 21.08 20.68 20.95 947,536 +0.20(+0.95%)
Apr 06, 2010 20.83 21.02 20.74 20.75 952,489 -0.16(-0.79%)
Apr 05, 2010 20.88 20.98 20.84 20.92 623,416 +0.13(+0.61%)
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.