Soquimich Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh -B- $28.67

up +0.32


22/7/2014 04:03 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
3/1/201259.3260.1359.3259.63367,280
2/29/201259.5460.0358.5559.18267,883
2/28/201259.5660.1959.5659.77201,574
2/27/201259.2859.8459.0059.74213,421
2/24/201259.6960.0559.5759.64161,406
2/23/201259.6759.9958.8759.57246,524
2/22/201259.6660.0459.3959.69345,918
2/21/201259.8460.2159.4259.48228,649
2/17/201259.2259.8259.1959.68164,963
2/16/201258.2659.0458.0758.78407,390
2/15/201258.2758.7358.1558.41418,552
2/14/201257.7058.9157.7058.22439,080
2/13/201259.9560.1859.2059.30362,291
2/10/201259.1260.3058.0459.31250,924
2/9/201258.1260.2658.1260.01299,546
2/8/201258.8959.6458.7859.31379,996
2/7/201259.3759.3758.6158.79415,610
2/6/201260.7160.7158.9059.30287,987
2/3/201260.8060.8059.8960.05555,812
2/2/201260.0060.5559.8760.50412,167
2/1/201259.1259.9059.0159.85531,058
1/31/201258.4758.8357.9558.74361,018
1/30/201257.9858.0457.5657.90236,793
1/27/201258.0458.8758.0458.78323,696
1/26/201258.1158.5957.8858.02523,502
1/25/201257.5058.3157.0358.14292,973
1/24/201257.3557.7656.7657.67242,753
1/23/201257.5058.2557.4557.77286,386
1/20/201257.3557.5056.8957.48224,802
1/19/201256.7057.6456.7057.36317,605
1/18/201255.1156.4955.1156.46473,155
1/17/201256.2756.3855.2355.41363,271
1/13/201255.3755.6254.7055.06290,993
1/12/201255.0255.8454.7555.32327,243
1/11/201255.1355.1354.5655.02262,383
1/10/201255.2055.7454.8655.17455,984
1/9/201255.2155.2154.1954.49730,745
1/6/201255.5155.6555.0955.21543,411
1/5/201254.8855.6054.1055.391,051,871
1/4/201254.2854.9554.1654.90413,525
1/3/201254.9055.6854.0954.49580,934
12/30/201153.2454.1553.2153.85272,285
12/29/201152.6353.2552.3953.14309,112
12/28/201153.8554.0652.6852.72317,298
12/27/201153.9554.1953.5353.78616,559
12/23/201153.7554.2353.5154.19206,966
12/22/201153.3253.7253.0753.59427,612
12/21/201153.0053.5052.5353.49597,189
12/20/201152.9853.5052.9453.15491,451
12/19/201151.2352.3851.2352.041,059,082
12/16/201150.9753.5650.0251.21883,147
12/15/201151.4151.8150.2950.96739,637
12/14/201152.0552.1750.5250.85690,823
12/13/201153.1453.7352.0352.37405,673
12/12/201155.4955.4952.4553.09653,433
12/9/201154.9054.9053.8854.52617,239
12/8/201155.9556.2454.6754.82358,417
12/7/201155.8056.9055.6456.58603,887
12/6/201155.9557.0955.5956.10362,544
12/5/201157.0957.3256.1056.46336,337
12/2/201157.5057.9256.2856.40291,289
12/1/201157.0858.1056.8157.30345,025
11/30/201156.8557.3956.5757.34790,097
11/29/201154.3955.1354.2354.94391,413
11/28/201155.3455.7054.3454.59963,290
11/25/201153.8054.1953.2553.39339,106
11/23/201154.8055.1354.0354.30955,863
11/22/201155.5756.1655.4255.86664,755
11/21/201155.0456.2154.7155.85729,028
11/18/201156.2156.8456.1356.55617,969
11/17/201157.3257.7755.7556.09753,339
11/16/201156.9957.8056.7757.13530,755
11/15/201157.5557.9857.2157.65791,310
11/14/201158.1958.5957.8958.45429,267
11/11/201158.3058.8558.0058.80417,190
11/10/201157.9858.1356.8757.64570,799
11/9/201157.6258.3657.3057.38767,558
11/8/201159.0360.0058.8859.96356,234
11/7/201157.7558.8357.5458.76711,838
11/4/201158.2458.6757.5758.44455,151
11/3/201159.2759.2757.6658.20831,367
11/2/201157.5058.2257.3757.92398,504
11/1/201156.4957.6255.5656.78842,932
10/31/201159.7059.9158.1158.50713,220
10/28/201159.6560.4159.5460.29959,632
10/27/201159.9560.8359.0059.70712,810
10/26/201157.5457.8455.9157.62451,582
10/25/201157.6957.7156.0356.111,068,652
10/24/201157.0558.2456.9558.01552,416
10/21/201155.4456.7754.9356.511,154,885
10/20/201153.8754.9053.5054.48571,887
10/19/201154.8155.7154.3054.49576,872
10/18/201154.5455.7053.6555.35660,372
10/17/201154.3455.1553.2055.08978,649
10/14/201152.9454.9852.9454.76519,317
10/13/201152.5953.1851.6053.09341,147
10/12/201152.7653.7552.3852.91443,091
10/11/201150.9552.6050.7551.93632,465
10/10/201150.9551.9750.7251.64450,226
10/7/201151.1751.7149.1149.48967,483
Trading Center