Sociedad Quimica y Minera S.A. Historical Stock Prices

SQM 
$19.95
*  
0.16
0.8%
Get SQM Alerts
*Delayed - data as of May 27, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-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  20.12  20.36  19.88  19.95 292,574
05/27/2015 20.09 20.36 19.88 19.95 292,574
05/26/2015 20.4 20.4 20 20.11 363,500
05/22/2015 20.43 20.68 20.27 20.51 366,048
05/21/2015 20.44 20.65 20.32 20.52 391,871
05/20/2015 21.07 21.15 20.21 20.47 1,090,782
05/19/2015 21.23 21.39 20.86 21.3 422,131
05/18/2015 21.46 21.565 21.08 21.18 386,047
05/15/2015 21.33 21.65 21.18 21.49 208,434
05/14/2015 21.51 21.53 21.28 21.34 285,497
05/13/2015 21.41 21.49 21.05 21.4 246,299
05/12/2015 21.37 21.38 21.1 21.27 184,808
05/11/2015 21.5 21.67 21.29 21.39 253,166
05/08/2015 21.62 21.83 21.233 21.45 345,122
05/07/2015 21.52 21.5901 21.02 21.38 469,673
05/06/2015 21.81 21.86 21.53 21.6 289,316
05/05/2015 21.86 22.12 21.46 21.65 248,489
05/04/2015 22.33 22.45 21.68 21.71 857,132
05/01/2015 22.09 22.74 21.84 22.5 440,127
04/30/2015 21.82 22.05 21.65 21.84 710,656
04/29/2015 21.4 21.9 21.3 21.81 395,797
04/28/2015 21.55 21.77 21.47 21.63 653,782
04/27/2015 21.97 22.14 21.41 21.59 855,943
04/24/2015 21.67 22.05 21.67 21.94 753,717
04/23/2015 21.38 21.93 20.95 21.74 4,554,848
04/22/2015 19.86 19.99 19.73 19.9 711,382
04/21/2015 19.75 20.04 19.67 19.75 678,655
04/20/2015 20.68 20.69 19.53 19.67 902,193
04/17/2015 21.1 21.1 20.45 20.56 709,775
04/16/2015 20.35 21.56 20.29 21.14 1,307,600
04/15/2015 19.33 20.48 19.26 20.2 794,302
04/14/2015 19.48 19.7 19.1 19.2 899,259
04/13/2015 19.05 20.16 19 19.86 850,834
04/10/2015 19.28 19.29 18.75 19.01 475,401
04/09/2015 19.16 19.4 19.13 19.15 588,232
04/08/2015 19.14 19.4 19.03 19.2 759,635
04/07/2015 18.86 19.135 18.86 19 255,615
04/06/2015 18.9 19.05 18.81 18.89 627,235
04/02/2015 19.11 19.45 18.52 18.82 862,793
04/01/2015 18.37 18.54 18.25 18.43 856,411
03/31/2015 18.09 18.35 17.98 18.25 507,354
03/30/2015 17.96 18.32 17.73 18.24 917,726
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
*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?