Skip to main content

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

41.56 -0.62 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 20.10 20.23 19.94 20.07 1,507,892 +0.04(+0.22%)
Feb 25, 2010 19.75 20.03 19.67 20.02 1,704,996 +0.08(+0.41%)
Feb 24, 2010 20.05 20.15 19.86 19.94 1,775,285 -0.15(-0.76%)
Feb 23, 2010 20.65 20.89 20.08 20.09 1,845,866 -0.71(-3.43%)
Feb 22, 2010 20.94 21.04 20.76 20.81 929,288 -0.11(-0.52%)
Feb 19, 2010 20.59 20.98 20.59 20.92 480,636 -0.10(-0.50%)
Feb 18, 2010 20.60 21.05 20.60 21.02 772,539 +0.05(+0.24%)
Feb 17, 2010 21.08 21.20 20.76 20.97 952,902 -0.09(-0.42%)
Feb 16, 2010 20.59 21.08 20.54 21.06 1,276,693 +0.63(+3.06%)
Feb 12, 2010 20.27 20.44 20.44 20.44 836,188 +0.02(+0.11%)
Feb 11, 2010 19.80 20.56 19.78 20.41 1,657,269 +0.68(+3.42%)
Feb 10, 2010 19.63 19.90 19.41 19.74 1,658,067 +0.23(+1.15%)
Feb 09, 2010 19.16 19.66 18.94 19.51 2,824,850 +0.63(+3.31%)
Feb 08, 2010 19.64 19.70 18.84 18.89 4,329,060 -0.82(-4.15%)
Feb 05, 2010 19.66 19.75 19.09 19.70 2,598,954 +0.13(+0.65%)
Feb 04, 2010 20.04 20.22 19.48 19.58 2,499,179 -0.91(-4.42%)
Feb 03, 2010 20.65 20.73 20.20 20.48 1,381,400 -0.20(-0.96%)
Feb 02, 2010 20.76 20.78 20.31 20.68 1,190,134 +0.20(+0.97%)
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.