Sociedad Quimica y Minera S.A. Historical Stock Prices

SQM 
$28.02
*  
0.37
1.3%
Get SQM Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading SQM now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-MAY-2014 TO 22-AUG-2014

Date Open High Low Close / Last Volume
16:00  28.35  28.39  28  28.02 121,290
08/22/2014 28.39 28.39 28 28.02 121,290
08/21/2014 28.3 28.6357 28.12 28.39 213,474
08/20/2014 27.99 28.42 27.73 28.36 321,261
08/19/2014 28.04 28.31 27.89 28 294,385
08/18/2014 27.7 27.99 27.53 27.93 281,721
08/15/2014 27.77 27.77 27.3 27.61 860,101
08/14/2014 28.64 28.71 27.35 27.77 893,830
08/13/2014 28.81 28.95 28.52 28.74 318,113
08/12/2014 28.62 28.97 28.54 28.68 268,160
08/11/2014 27.94 28.65 27.92 28.62 347,545
08/08/2014 27.3 27.77 27.3 27.76 124,371
08/07/2014 27.78 27.78 27.27 27.34 160,149
08/06/2014 27.62 27.86 27.47 27.79 157,586
08/05/2014 27.5 27.82 27.25 27.72 336,547
08/04/2014 27.33 27.83 27.33 27.72 230,729
08/01/2014 27.61 27.83 27.22 27.52 316,526
07/31/2014 27.8 27.97 27.55 27.73 368,203
07/30/2014 28.97 28.97 27.86 27.9 293,716
07/29/2014 29.26 29.37 28.79 28.79 215,410
07/28/2014 28.86 29.48 28.52 29.16 245,875
07/25/2014 28.67 29.07 28.63 28.78 145,264
07/24/2014 28.71 28.89 28.27 28.83 373,780
07/23/2014 28.62 28.69 28.353 28.5 355,565
07/22/2014 28.57 28.97 28.48 28.67 676,483
07/21/2014 28.05 28.41 27.63 28.35 608,895
07/18/2014 28.82 29.227 28.02 28.06 577,652
07/17/2014 30 30 29.37 29.43 361,336
07/16/2014 29.71 30.06 29.52 30.03 390,529
07/15/2014 28.92 29.716 28.63 29.49 730,685
07/14/2014 28.47 28.66 28.32 28.44 323,598
07/11/2014 28.37 28.6 28.11 28.33 207,242
07/10/2014 28.81 28.89 28.05 28.29 596,215
07/09/2014 29.37 29.46 28.98 29.02 291,720
07/08/2014 29.74 30.45 29.69 29.99 739,291
07/07/2014 30.27 30.3 29.45 29.68 387,606
07/03/2014 30.11 30.355 30.09 30.29 86,857
07/02/2014 29.74 30.38 29.53 30.09 419,189
07/01/2014 29.45 29.59 29.36 29.56 302,325
06/30/2014 29.22 29.609 29.1475 29.31 442,302
06/27/2014 29.97 29.98 29.09 29.2 441,071
06/26/2014 30.12 30.37 29.69 29.84 495,559
06/25/2014 30.15 30.22 29.65 30.09 547,040
06/24/2014 30.4 30.59 30 30.1 397,385
06/23/2014 31.06 31.06 30.44 30.51 275,784
06/20/2014 31.3 31.43 30.73 31.15 431,121
06/19/2014 30.8 31.61 30.75 31.35 502,192
06/18/2014 30.19 30.89 30.102 30.83 313,603
06/17/2014 30.12 30.195 29.9 30.09 320,399
06/16/2014 30.31 30.71 30 30.18 320,529
06/13/2014 30.43 30.51 30 30.28 219,551
06/12/2014 30.82 31 30.22 30.46 259,160
06/11/2014 31.02 31.2 30.7968 30.97 263,921
06/10/2014 30.54 31.09 30.32 31.08 337,901
06/09/2014 30.25 30.88 30.25 30.78 198,184
06/06/2014 30.65 30.7597 30.25 30.39 167,151
06/05/2014 30.74 30.85 30.15 30.51 218,486
06/04/2014 30.11 30.79 29.93 30.76 353,686
06/03/2014 30.22 30.34 30.015 30.32 216,128
06/02/2014 30.19 30.58 30 30.24 236,110
05/30/2014 30.66 31.14 29.96 30.24 340,024
05/29/2014 30.75 31.19 30.61 30.77 373,788
05/28/2014 30.44 30.72 30.2715 30.64 386,358
05/27/2014 29.87 30.43 29.57 30.33 402,528
05/23/2014 29.6 29.96 29.49 29.87 285,553
05/22/2014 28.97 29.59 28.84 29.54 572,615
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?