Soquimich Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh -B- $27.73

down -0.17


31/7/2014 04:05 PM  |  NYSE : SQM  
Industries : Chemicals / Chemicals - Major Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SQM historical data

Date Open High Low Close Volume
5/21/201348.0948.6747.8748.08430,288
5/20/201348.0248.3747.7848.24332,220
5/17/201347.8948.2347.8248.13568,001
5/16/201347.9048.1647.7248.00405,461
5/15/201348.0548.3147.7048.00600,496
5/14/201348.2148.5748.1548.29353,955
5/13/201349.2049.3047.9148.29499,056
5/10/201349.7549.8649.1249.29333,473
5/9/201349.8050.2649.7249.76372,884
5/8/201349.1950.1649.1350.03383,791
5/7/201349.3449.4449.1149.35309,402
5/6/201349.3049.6249.2249.38404,544
5/3/201349.1849.5049.1649.36496,709
5/2/201348.4149.4747.2448.90998,898
5/1/201349.3149.8348.5548.68526,931
4/30/201349.1649.6749.0049.49551,760
4/29/201349.7149.8349.0449.25481,379
4/26/201349.9650.0749.1449.44655,906
4/25/201350.2550.8549.7949.961,146,437
4/24/201349.5949.9449.4049.73706,617
4/23/201349.4549.5049.0649.36712,921
4/22/201349.8049.8949.1349.39857,352
4/19/201349.9249.9249.1849.77576,487
4/18/201349.2049.6948.9749.68548,062
4/17/201350.0050.3748.5249.321,147,620
4/16/201350.5750.9050.0250.29346,847
4/15/201351.2551.4850.0250.17433,617
4/12/201351.9652.2751.1251.91893,044
4/11/201352.1052.5451.7651.96403,051
4/10/201354.0054.1352.1452.20595,477
4/9/201353.5054.0653.2353.92205,754
4/8/201353.1853.6953.0653.43195,272
4/5/201352.4953.6352.3553.18416,112
4/4/201354.0954.2953.6653.89225,381
4/3/201354.6654.8153.6854.09276,834
4/2/201355.3655.6054.4354.58233,226
4/1/201355.3455.5354.6954.94313,326
3/28/201355.3455.5555.1955.45265,916
3/27/201355.1155.3454.9055.31381,413
3/26/201355.6255.7354.9855.35405,184
3/25/201355.4955.5754.7855.50564,450
3/22/201354.7555.3954.7355.39654,586
3/21/201354.7654.8354.2454.74388,489
3/20/201355.2255.3054.6454.83337,745
3/19/201355.1055.3054.7354.86361,693
3/18/201355.8455.8455.0555.15395,986
3/15/201356.6456.8456.0356.14826,499
3/14/201356.7657.0056.2456.70433,312
3/13/201356.9257.0056.2856.67480,878
3/12/201356.2456.7656.1556.66327,263
3/11/201355.3056.3355.3056.24542,542
3/8/201355.0055.6655.0055.28336,581
3/7/201354.1754.9954.0554.95504,041
3/6/201353.9954.8053.6354.20993,530
3/5/201355.5556.2955.5555.76327,787
3/4/201355.5455.6154.6454.89245,745
3/1/201354.8255.4754.8255.40214,762
2/28/201355.0855.5354.8555.42695,798
2/27/201354.9755.2854.7555.00545,739
2/26/201354.2254.9754.2254.95356,086
2/25/201355.2555.3054.1654.23393,766
2/22/201354.2655.2154.1554.78263,747
2/21/201354.8854.8853.8054.33319,086
2/20/201356.3056.6155.0255.04564,185
2/19/201357.0157.0556.4756.57361,622
2/15/201356.7856.8756.2756.63319,173
2/14/201357.4557.6456.8556.85342,274
2/13/201357.2558.0357.2557.62319,662
2/12/201357.4957.5457.0157.12181,053
2/11/201357.6958.0057.5857.61257,103
2/8/201357.8057.9857.4257.83467,846
2/7/201356.7157.7756.7157.77359,262
2/6/201356.1956.7256.1956.54317,278
2/5/201356.2656.5656.1756.43330,320
2/4/201356.5556.5656.0856.21303,621
2/1/201357.1057.4556.3756.45387,954
1/31/201356.5157.0056.0856.84272,319
1/30/201356.9557.0056.5156.75221,739
1/29/201356.6056.9656.6056.74390,899
1/28/201357.0457.3056.5056.52524,238
1/25/201357.6758.0156.9857.14814,888
1/24/201358.0858.1457.6257.68443,225
1/23/201358.1558.4057.9057.95375,805
1/22/201358.6058.7957.8858.30514,776
1/18/201357.8158.5657.4058.56351,170
1/17/201357.1757.7256.8457.53210,744
1/16/201357.0057.1456.6756.98527,429
1/15/201358.0958.1657.1557.18716,644
1/14/201358.3358.4958.1058.19514,381
1/11/201358.6559.0658.5558.76469,306
1/10/201358.3058.5258.1258.52259,539
1/9/201357.7458.2057.7058.06337,967
1/8/201357.7958.4157.5257.66541,123
1/7/201357.9057.9957.2457.61617,278
1/4/201358.7958.7957.2558.03647,631
1/3/201358.5158.9857.8658.08571,476
1/2/201358.6058.7957.8558.49501,574
12/31/201256.2757.7356.2757.64277,142
12/28/201257.1557.6356.8256.93507,387
12/27/201257.3557.6657.0157.10487,944
Trading Center