Soquimich Shs Sponsored American Deposit Receipt Repr 1 Pfd Sh -B- $28.50

down -0.17


23/7/2014 03:45 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
5/16/201156.6557.9956.2956.35545,407
5/13/201157.1157.6756.3456.98473,358
5/12/201157.4157.5655.8657.19680,749
5/11/201159.0159.1357.1857.44509,533
5/10/201159.4459.8459.1159.32343,530
5/9/201158.6859.1958.4158.99355,563
5/6/201157.4458.6157.3958.19473,783
5/5/201156.0057.4555.8856.60354,562
5/4/201158.5258.6156.5056.87531,795
5/3/201159.8659.8858.2958.87406,800
5/2/201161.2761.5460.1160.26652,023
4/29/201158.2161.0558.2161.03595,753
4/28/201158.0058.8157.6357.88310,191
4/27/201159.2959.5057.5558.06491,329
4/26/201158.7459.0358.3158.90223,807
4/25/201159.0259.1557.9058.53142,822
4/21/201158.7259.0058.4458.93173,922
4/20/201158.0958.3957.8958.27385,538
4/19/201156.6957.2856.6857.07304,646
4/18/201156.9556.9555.7256.26396,140
4/15/201157.8457.8457.0757.20325,290
4/14/201156.7657.7656.7657.73278,901
4/13/201157.0357.5856.8657.41313,479
4/12/201157.4457.4956.3056.49464,334
4/11/201159.3759.6457.7658.17404,287
4/8/201159.2959.4658.8259.31377,181
4/7/201158.7059.0858.2358.72291,428
4/6/201160.1760.1758.4858.91760,983
4/5/201157.9159.1057.7659.08729,226
4/4/201157.3457.9457.2557.71393,003
4/1/201156.0557.3556.0557.15630,172
3/31/201154.8555.5354.7055.26540,791
3/30/201154.1554.5853.7054.47452,664
3/29/201153.9254.0953.2853.61346,633
3/28/201154.6354.8853.5753.88296,256
3/25/201154.7254.9454.3754.72423,360
3/24/201154.3154.3653.7454.08255,102
3/23/201153.2553.8452.9053.65244,621
3/22/201154.0354.0352.7953.25353,443
3/21/201152.7953.9452.7653.93461,762
3/18/201152.7853.0651.6151.86662,731
3/17/201151.6352.6851.2151.69757,391
3/16/201151.9252.2350.0250.49867,306
3/15/201149.5451.9949.1751.72893,079
3/14/201150.6052.5950.5751.88484,106
3/11/201151.9452.6751.0552.59500,025
3/10/201153.3153.3652.0252.13631,576
3/9/201154.9354.9354.0054.42338,849
3/8/201154.9055.1354.0154.78427,522
3/7/201156.1056.2754.0154.35334,279
3/4/201156.8857.3455.7656.14568,588
3/3/201154.1456.4454.1456.29838,241
3/2/201152.4753.1452.4152.65354,395
3/1/201151.9552.9851.8752.44442,254
2/28/201153.3153.5652.5152.99333,288
2/25/201152.1652.9452.0352.85375,354
2/24/201151.2252.4050.8351.55446,407
2/23/201152.2152.5550.7751.69896,301
2/22/201152.8753.8751.6451.66810,611
2/18/201155.8956.1354.2654.65479,739
2/17/201156.7656.7655.8956.21370,554
2/16/201155.5956.5455.3456.33422,022
2/15/201157.0757.0755.0455.21367,259
2/14/201157.2157.9156.6256.82557,550
2/11/201155.3856.8054.1256.65456,114
2/10/201154.4055.4153.9655.38564,985
2/9/201155.2155.7054.4054.56705,092
2/8/201155.0055.2454.3855.06561,168
2/7/201154.1054.9654.1054.29428,613
2/4/201154.6454.6453.5054.04523,798
2/3/201153.6354.1952.9854.06506,913
2/2/201154.1354.4754.0054.22708,240
2/1/201154.1754.6454.1754.40924,581
1/31/201153.2553.6352.9253.48632,396
1/28/201153.9254.1552.3052.721,221,029
1/27/201154.8755.2253.8153.90942,797
1/26/201153.4254.2953.4254.05687,802
1/25/201154.0054.0353.0753.30609,598
1/24/201153.6354.0053.3553.69684,609
1/21/201154.0154.0153.3153.44819,343
1/20/201154.7954.7952.1453.261,792,012
1/19/201157.1357.1354.8455.07757,527
1/18/201156.9857.1056.5056.82634,312
1/14/201157.6157.6156.9157.19440,145
1/13/201157.6157.7757.0657.33511,175
1/12/201156.7057.6156.3057.36599,081
1/11/201156.2057.0356.0156.13651,315
1/10/201156.0356.1455.3055.98798,088
1/7/201157.2057.3555.9256.35633,800
1/6/201157.4357.7556.8557.39606,660
1/5/201157.5057.7457.0257.65543,556
1/4/201157.6557.9756.7757.58947,977
1/3/201159.0560.3358.9859.15805,552
12/31/201056.8059.7756.7558.421,136,303
12/30/201056.5056.8955.9256.33352,439
12/29/201054.7856.5554.6356.19453,614
12/28/201054.6054.9954.3054.46235,431
12/27/201054.3154.7054.0154.67282,142
12/23/201053.4254.8153.0654.81314,086
12/22/201054.2554.2553.6854.06438,913
Trading Center