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
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
10/6/201148.7950.4848.0750.46855,626
10/5/201146.0947.6645.3747.36975,458
10/4/201144.7145.9743.0045.861,421,077
10/3/201147.7348.1546.2746.391,044,086
9/30/201148.9949.2847.4447.811,024,459
9/29/201151.3451.6049.4050.501,032,866
9/28/201151.2152.0749.5749.841,465,262
9/27/201150.9152.5650.3851.391,269,074
9/26/201147.9349.4047.4049.281,085,928
9/23/201146.7447.3946.0046.94833,413
9/22/201148.8048.8246.2946.721,213,044
9/21/201153.6053.6151.0751.141,101,709
9/20/201154.7754.7753.4753.67529,440
9/19/201153.9954.6253.0054.32564,495
9/16/201154.5755.0954.2754.521,922,969
9/15/201156.0056.2054.4754.531,533,502
9/14/201156.2356.5055.1255.251,118,375
9/13/201155.7056.1455.0155.99828,272
9/12/201156.5057.0254.3655.261,466,316
9/9/201160.2260.2258.2858.59572,577
9/8/201161.2161.9560.6860.98314,898
9/7/201161.5462.0561.0661.84330,364
9/6/201159.3960.6058.4560.50639,893
9/2/201162.5063.3361.3761.96694,628
9/1/201164.1264.9863.8563.95504,069
8/31/201163.4564.4362.0164.28998,967
8/30/201160.8763.3160.7962.56496,388
8/29/201160.3561.6960.1661.62486,425
8/26/201158.0559.0757.2058.95826,838
8/25/201160.0160.2558.0158.44842,982
8/24/201160.4261.3159.0660.10538,626
8/23/201159.6360.4058.9260.40728,071
8/22/201160.0060.0658.8959.20485,657
8/19/201157.4559.9857.0658.48715,090
8/18/201158.6159.3458.0159.11993,393
8/17/201161.4562.4560.6361.46322,807
8/16/201160.8661.3160.3361.04419,500
8/15/201161.0162.0560.9961.53321,981
8/12/201159.9460.9659.1760.43430,991
8/11/201156.4459.7856.4159.06877,377
8/10/201157.7258.2056.0556.06803,992
8/9/201152.5458.3952.5158.311,131,351
8/8/201154.5254.5251.0951.731,430,092
8/5/201157.7159.0054.6257.02969,533
8/4/201161.5961.9157.7057.951,052,759
8/3/201163.1863.8260.5562.57681,164
8/2/201165.2765.8463.0363.12412,085
8/1/201166.5566.5564.5065.47422,102
7/29/201163.3264.4262.6464.32431,269
7/28/201164.1665.1263.5264.13440,466
7/27/201165.1565.1563.6363.83745,832
7/26/201166.3466.4065.0865.44672,878
7/25/201166.1366.7265.8166.43369,795
7/22/201166.5667.7566.5066.60648,983
7/21/201165.8366.4965.5066.48580,251
7/20/201166.3466.4965.8065.87250,557
7/19/201165.8466.6165.7866.21467,070
7/18/201165.0765.2764.0065.16439,596
7/15/201164.8265.5064.7465.07316,107
7/14/201165.7066.0064.3464.71291,058
7/13/201164.2265.8064.1765.54592,346
7/12/201163.8064.4563.6263.72384,574
7/11/201164.0764.8963.8864.22408,924
7/8/201164.9065.7663.7565.63755,925
7/7/201166.4567.1265.7665.80527,571
7/6/201165.5966.0565.3165.97378,743
7/5/201165.3565.9265.2065.74431,533
7/1/201163.9765.4364.4565.02483,770
6/30/201163.9765.0563.9164.72593,823
6/29/201163.0064.9063.0064.55579,189
6/28/201161.7662.8261.6162.62281,891
6/27/201161.5961.8861.2261.57209,029
6/24/201162.0062.0161.0861.57310,688
6/23/201159.7561.5459.2261.53552,315
6/22/201161.3762.2160.6460.68715,373
6/21/201161.0062.0761.0062.01378,917
6/20/201159.7560.5359.3060.49595,761
6/17/201159.7360.2459.1059.49841,196
6/16/201161.0861.0857.7059.01659,273
6/15/201161.5262.4360.7460.87968,325
6/14/201162.1562.5861.9362.19734,607
6/13/201161.3962.2961.2861.57663,268
6/10/201161.5661.9361.0561.54471,375
6/9/201161.1962.3161.0962.06626,740
6/8/201161.3561.4760.4360.80506,117
6/7/201160.7561.9360.4161.62561,517
6/6/201161.3361.7060.3060.41339,222
6/3/201161.2762.1360.8161.50806,479
6/2/201161.2762.8760.7562.66641,473
6/1/201162.8962.8960.6961.08744,788
5/31/201161.9362.8061.2262.571,288,916
5/27/201160.5261.0060.5260.67446,857
5/26/201159.1060.0459.1060.04595,623
Trading Center