Sociedad Quimica y Minera S.A. Historical Stock Prices

SQM 
$17.95
*  
0.72
3.86%
Get SQM Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading SQM now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    SQM Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  18.67  18.68  17.78  17.95 799,835
03/27/2015 18.63 18.68 17.78 17.95 799,835
03/26/2015 19.07 19.26 18.63 18.67 611,838
03/25/2015 19.78 19.935 19.22 19.23 617,877
03/24/2015 19.25 20.69 18.77 19.78 1,453,572
03/23/2015 19 19.64 18.55 19.3 1,506,099
03/20/2015 17.9 19.77 17.8103 18.86 2,872,680
03/19/2015 18.06 18.16 17.6901 17.87 1,671,208
03/18/2015 21.64 21.82 15.02 18.65 11,393,200
03/17/2015 22.25 22.25 22.05 22.1 615,049
03/16/2015 22.4 22.57 22.17 22.51 966,717
03/13/2015 23.02 23.13 22.3 22.42 629,862
03/12/2015 23.59 23.72 23.05 23.08 621,174
03/11/2015 23.7 24.33 23.33 23.36 469,956
03/10/2015 23.79 24.41 23.311 23.88 536,253
03/09/2015 24.63 24.85 24.12 24.19 395,015
03/06/2015 25.02 25.35 24.39 24.63 498,891
03/05/2015 25.69 25.91 25.37 25.41 354,782
03/04/2015 25.62 25.81 25.05 25.69 301,332
03/03/2015 25.49 25.745 25.3 25.63 173,578
03/02/2015 25.79 25.79 25.18 25.64 230,507
02/27/2015 25.96 25.96 25.69 25.7 148,189
02/26/2015 25.87 26.02 25.69 25.84 206,630
02/25/2015 25.87 26.24 25.6723 26.17 177,070
02/24/2015 25.97 26.09 25.67 25.81 161,313
02/23/2015 25.88 25.89 25.55 25.77 277,576
02/20/2015 26.38 26.39 25.94 25.98 140,207
02/19/2015 25.6 26.4 25.53 26.29 226,657
02/18/2015 26.06 26.08 25.79 25.96 241,171
02/17/2015 25.52 26.03 25.42 26.01 374,613
02/13/2015 25.12 25.705 24.72 25.62 444,625
02/12/2015 24.64 25.15 24.64 24.91 369,176
02/11/2015 24.25 24.68 24.19 24.52 279,844
02/10/2015 24.57 24.79 24.07 24.52 347,524
02/09/2015 24.37 24.75 24.17 24.63 607,888
02/06/2015 24.4 24.57 24.18 24.35 252,130
02/05/2015 24.08 24.56 23.78 24.49 587,092
02/04/2015 24.41 24.42 23.93 23.99 484,840
02/03/2015 24.2 24.51 24.06 24.48 492,631
02/02/2015 24.08 24.179 23.82 24.07 770,698
01/30/2015 23.96 24.27 23.8 23.86 687,517
01/29/2015 24.81 24.95 24 24.17 528,176
01/28/2015 25.16 25.325 24.42 24.49 526,998
01/27/2015 24.36 25.219 24.14 25.16 304,768
01/26/2015 24.4 24.87 24.29 24.82 207,783
01/23/2015 24.49 24.5501 24.13 24.41 260,165
01/22/2015 24.1 24.53 24.1 24.5 213,046
01/21/2015 23.01 24.02 22.9055 23.94 336,673
01/20/2015 23 23.04 22.63 22.99 631,840
01/16/2015 22.71 23.07 22.56 22.89 322,016
01/15/2015 22.89 23.15 22.7 22.72 416,126
01/14/2015 22.9 23.17 22.72 22.85 780,536
01/13/2015 23.55 23.64 22.84 23.38 384,510
01/12/2015 23.93 23.93 23.47 23.53 435,509
01/09/2015 23.57 24.091 23.4 23.93 223,344
01/08/2015 23.7 23.95 23.4 23.45 390,123
01/07/2015 23.7 23.79 23.43 23.52 190,117
01/06/2015 23.82 23.82 23.49 23.53 297,398
01/05/2015 24.16 24.21 23.754 23.87 231,745
01/02/2015 23.9 24.65 23.72 24.41 312,805
12/31/2014 24.08 24.21 23.64 23.88 193,268
12/30/2014 23.88 24.3799 23.88 24.05 249,768
12/29/2014 23.75 23.975 23.73 23.89 466,819
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?