Sociedad Quimica y Minera S.A. Historical Stock Prices

SQM 
$31.79
*  
0.33
 negative 
1.03%
Get SQM Alerts
*Delayed - data as of Apr. 23, 2014 
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 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
16:00  32.01  32.09  31.6901  31.79 367,530
04/23/2014 32.05 32.09 31.6901 31.79 367,630
04/22/2014 32.5 32.5 31.88 32.12 590,122
04/21/2014 32.42 32.75 31.99 32.53 666,783
04/17/2014 31.8 32.56 31.7199 32.32 473,111
04/16/2014 31.3 31.79 31.29 31.73 588,523
04/15/2014 31.24 31.4 30.39 31.03 1,044,321
04/14/2014 31.25 31.716 31.08 31.19 398,947
04/11/2014 30.91 31.58 30.38 31.33 986,935
04/10/2014 31.3 31.5 30.59 30.7 1,291,557
04/09/2014 30.42 31.17 30.106 31.02 1,516,654
04/08/2014 29.93 31.11 29.91 30.4 1,070,092
04/07/2014 30.37 30.48 29.75 29.89 708,729
04/04/2014 31.18 31.56 30.55 30.57 569,567
04/03/2014 30.81 31.41 30.68 30.97 556,893
04/02/2014 31.3 31.34 30.61 30.84 1,399,479
04/01/2014 31.72 32.17 30.98 31.42 740,435
03/31/2014 31.38 31.98 30.85 31.74 1,166,885
03/28/2014 31.02 31.6 30.73 30.93 665,795
03/27/2014 29.85 30.74 29.81 30.73 761,768
03/26/2014 30.56 31.0099 29.85 29.92 939,445
03/25/2014 30.03 30.485 29.53 30.27 716,589
03/24/2014 30.53 30.59 29.36 29.9 539,533
03/21/2014 30.21 30.73 29.96 30.12 1,029,912
03/20/2014 30.27 30.27 29.49 30.17 1,107,738
03/19/2014 30.64 30.72 29.76 30 1,017,201
03/18/2014 31 31.37 30.37 30.69 979,504
03/17/2014 30.84 31.5 30.6 30.96 765,253
03/14/2014 30.42 30.6 29.59 30.39 1,233,257
03/13/2014 30.74 31.13 30.29 30.44 1,027,770
03/12/2014 31.33 31.94 30.79 30.83 1,525,632
03/11/2014 31.98 32.17 31.46 31.62 993,031
03/10/2014 32.4 32.4 31.6 31.99 742,636
03/07/2014 32.9 33.38 32.37 32.48 1,181,701
03/06/2014 32.97 33.81 32.05 33.1 1,539,625
03/05/2014 30.35 36.25 30.12 33 3,409,924
03/04/2014 30.69 32.11 30.63 31.54 1,697,439
03/03/2014 30.21 31.3 29.7 30.43 1,396,377
02/28/2014 30.69 31.3 29.95 30.8 2,529,230
02/27/2014 29.25 30.93 28.87 30.45 4,314,050
02/26/2014 26.87 28.8 26.55 28.74 2,926,394
02/25/2014 26.8 26.82 26.53 26.64 419,640
02/24/2014 27 27.01 26.78 26.82 451,892
02/21/2014 26.95 27.1 26.7 26.96 365,576
02/20/2014 26.87 27.01 26.7 26.92 452,034
02/19/2014 27 27.25 26.79 26.85 602,514
02/18/2014 27.42 27.47 27.02 27.2 552,807
02/14/2014 26.98 27.37 26.98 27.03 630,565
02/13/2014 26.59 27.16 26.5 27 473,036
02/12/2014 26.52 27.14 26.52 26.7 367,029
02/11/2014 26.81 27.31 26.17 26.55 1,174,633
02/10/2014 25.9 27.24 25.51 26.69 1,145,864
02/07/2014 25.76 26.05 25.37 25.92 781,051
02/06/2014 25.54 26.03 25.34 25.72 694,296
02/05/2014 24.91 25.54 24.73 25.5 680,577
02/04/2014 24.68 24.92 24.27 24.71 552,058
02/03/2014 25.03 25.41 24.24 24.52 1,004,288
01/31/2014 25.19 25.19 24.895 24.91 667,107
01/30/2014 25.59 25.75 25.05 25.37 654,014
01/29/2014 25.98 26.22 25.55 25.58 630,341
01/28/2014 26.27 26.3761 26 26.15 467,388
01/27/2014 26.32 26.85 26.16 26.21 769,355
01/24/2014 27.22 27.22 25.64 26.4 989,891
01/23/2014 27.55 27.62 26.99 27.3 600,713
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 your brokers before you trade


Want to trade FX?