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

32.47 USD +1.12 (+3.57%)
Streaming Delayed Price Updated: 2:18 PM EDT, Sep 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2020 30.83 31.58 30.82 31.35 935,798 +0.45(+1.46%)
Sep 28, 2020 30.72 31.28 30.43 30.90 1,635,695 +0.78(+2.59%)
Sep 25, 2020 29.20 30.22 29.12 30.12 991,300 +0.65(+2.21%)
Sep 24, 2020 28.63 29.74 28.47 29.47 1,326,788 +0.50(+1.73%)
Sep 23, 2020 31.04 31.16 28.75 28.97 3,283,368 -3.89(-11.84%)
Sep 22, 2020 33.17 33.29 32.56 32.86 563,878 -0.04(-0.12%)
Sep 21, 2020 33.57 33.59 32.67 32.90 723,201 -1.52(-4.42%)
Sep 18, 2020 34.51 34.92 34.14 34.42 586,000 +0.05(+0.15%)
Sep 17, 2020 33.30 34.81 33.07 34.37 824,569 +0.44(+1.30%)
Sep 16, 2020 33.82 34.56 33.67 33.93 873,790 +0.14(+0.41%)
Sep 15, 2020 33.84 34.34 33.29 33.79 889,377 +0.40(+1.20%)
Sep 14, 2020 32.17 33.42 32.05 33.39 670,164 +1.54(+4.84%)
Sep 11, 2020 31.87 32.19 31.58 31.85 395,900 +0.35(+1.11%)
Sep 10, 2020 32.82 32.99 31.16 31.50 1,043,522 -1.13(-3.46%)
Sep 09, 2020 32.48 32.99 32.24 32.63 469,616 +0.59(+1.84%)
Sep 08, 2020 31.89 32.68 31.47 32.04 507,307 -0.42(-1.29%)
Sep 04, 2020 32.57 33.00 31.27 32.46 665,400 +0.07(+0.22%)
Sep 03, 2020 33.95 34.08 32.21 32.39 800,884 -1.66(-4.88%)
Sep 02, 2020 33.60 34.07 33.22 34.05 738,528 +0.74(+2.22%)
Sep 01, 2020 31.47 33.34 31.24 33.31 862,978 +1.95(+6.22%)
Aug 31, 2020 32.54 32.54 31.31 31.36 670,108 -0.94(-2.91%)
Aug 28, 2020 31.84 32.33 31.70 32.30 401,400 +0.50(+1.57%)
Aug 27, 2020 32.64 32.78 31.76 31.80 318,657 -0.83(-2.54%)
Aug 26, 2020 32.29 32.73 32.22 32.63 727,313 +0.37(+1.15%)
Aug 25, 2020 32.95 33.10 31.97 32.26 561,636 -0.35(-1.07%)
Aug 24, 2020 32.41 32.67 32.09 32.61 455,185 +0.59(+1.84%)
Aug 21, 2020 32.01 32.49 31.72 32.02 444,300 -0.22(-0.68%)
Aug 20, 2020 32.80 32.87 31.36 32.24 519,102 +0.03(+0.09%)
Aug 19, 2020 32.68 32.99 32.09 32.21 446,907 -0.32(-0.98%)
Aug 18, 2020 32.36 32.89 32.25 32.53 369,484 +0.38(+1.18%)
Aug 17, 2020 32.05 32.50 31.89 32.15 348,730 -0.16(-0.50%)
Aug 14, 2020 31.89 32.47 31.89 32.31 468,500 +0.25(+0.78%)
Aug 13, 2020 33.00 33.00 31.97 32.06 776,710 -0.72(-2.20%)
Aug 12, 2020 32.75 33.19 32.52 32.78 732,563 +0.48(+1.49%)
Aug 11, 2020 31.75 32.67 31.73 32.30 1,015,024 +0.77(+2.44%)
Aug 10, 2020 31.30 31.97 31.26 31.53 661,900 +0.24(+0.77%)
Aug 07, 2020 31.37 31.60 31.07 31.29 344,100 -0.25(-0.79%)
Aug 06, 2020 31.38 31.67 30.79 31.54 617,877 +0.31(+0.99%)
Aug 05, 2020 30.89 31.36 30.69 31.23 804,515 +0.68(+2.23%)
Aug 04, 2020 30.30 30.78 29.91 30.55 559,648 +0.27(+0.89%)
Aug 03, 2020 30.72 30.78 29.82 30.28 646,168 -0.27(-0.88%)
Jul 31, 2020 30.41 30.65 30.20 30.55 488,900 +0.17(+0.56%)
Jul 30, 2020 30.25 30.76 30.01 30.38 737,302 -0.51(-1.65%)
Jul 29, 2020 30.98 31.12 30.69 30.89 396,123 +0.09(+0.29%)
Jul 28, 2020 30.71 31.07 30.57 30.80 406,517 -0.17(-0.55%)
Jul 27, 2020 30.60 31.15 30.38 30.97 760,871 +0.71(+2.35%)
Jul 24, 2020 30.04 30.60 29.72 30.26 615,400 -0.22(-0.72%)
Jul 23, 2020 30.68 31.09 30.34 30.48 660,041 -0.02(-0.07%)
Jul 22, 2020 29.50 30.55 29.43 30.50 595,723 +0.92(+3.11%)
Jul 21, 2020 29.91 30.16 29.57 29.58 524,587 +0.16(+0.54%)
Jul 20, 2020 29.97 29.99 29.16 29.42 391,141 -0.42(-1.41%)
Jul 17, 2020 29.62 29.90 29.25 29.84 560,800 +0.34(+1.15%)
Jul 16, 2020 29.24 29.76 29.10 29.50 489,302 -0.06(-0.20%)
Jul 15, 2020 30.79 30.85 29.18 29.56 1,061,679 -0.53(-1.76%)
Jul 14, 2020 28.85 30.28 28.05 30.09 1,647,751 +1.05(+3.62%)
Jul 13, 2020 28.27 29.73 28.05 29.04 1,687,215 +1.38(+4.99%)
Jul 10, 2020 27.13 27.91 27.02 27.66 985,700 +0.43(+1.58%)
Jul 09, 2020 28.40 28.42 27.16 27.23 684,154 -0.97(-3.44%)
Jul 08, 2020 28.18 28.45 27.59 28.20 716,750 +0.19(+0.68%)
Jul 07, 2020 28.06 28.32 27.86 28.01 694,124 -0.34(-1.20%)
Jul 06, 2020 27.90 28.74 27.90 28.35 1,098,133 +0.75(+2.72%)
Jul 02, 2020 26.79 27.75 26.67 27.60 709,000 +1.34(+5.10%)
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.