Sociedad Quimica y Minera S.A. Historical Stock Prices

SQM 
$15.04
*  
0.38
2.46%
Get SQM Alerts
*Delayed - data as of Sep. 2, 2015 10:54 ET  -  Find a broker to begin trading SQM now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    SQM Real Time
 
 
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 01-JUN-2015 TO 01-SEP-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.
10:54  15.46  15.64  15.02  15.04 194,343
09/01/2015 15.34 15.61 15.2701 15.42 632,945
08/31/2015 15.43 15.935 15.27 15.68 1,270,097
08/28/2015 15.11 15.66 14.93 15.49 409,881
08/27/2015 14.94 15.55 14.93 15.45 815,158
08/26/2015 14.5 15.05 14.41 14.81 875,978
08/25/2015 14.7 14.72 14.17 14.25 617,534
08/24/2015 13.22 14.01 13.04 13.96 2,369,246
08/21/2015 13.94 14.19 13.89 14.01 782,046
08/20/2015 14.08 14.21 14.02 14.08 553,650
08/19/2015 14.14 14.32 14.04 14.17 501,264
08/18/2015 14.16 14.28 13.96 14.23 334,888
08/17/2015 13.99 14.21 13.94 14.2 259,944
08/14/2015 13.92 14.08 13.9 14 357,229
08/13/2015 14.13 14.13 13.9 13.95 823,270
08/12/2015 13.91 14.14 13.85 14.12 177,885
08/11/2015 14.24 14.36 13.91 14.03 453,632
08/10/2015 13.78 14.6 13.58 14.54 399,795
08/07/2015 13.74 14.05 13.53 13.7 1,006,580
08/06/2015 13.77 13.94 13.5 13.8 363,476
08/05/2015 13.81 14.38 13.6 13.83 859,071
08/04/2015 13.55 13.85 13.51 13.67 401,184
08/03/2015 13.5 13.665 13.31 13.58 475,161
07/31/2015 13.39 13.755 13.39 13.51 538,332
07/30/2015 13.4 13.52 13.26 13.34 830,647
07/29/2015 13.38 13.54 13.11 13.38 880,265
07/28/2015 13.04 13.5 12.92 13.41 1,160,556
07/27/2015 12.93 13.07 12.65 13.02 701,687
07/24/2015 13.37 13.46 12.93 13.06 601,485
07/23/2015 13.63 13.745 13.43 13.47 435,032
07/22/2015 13.97 13.97 13.49 13.52 537,905
07/21/2015 14.1 14.43 14.01 14.13 345,294
07/20/2015 14.3 14.34 14 14.03 433,598
07/17/2015 14.38 14.3999 14.2 14.29 521,988
07/16/2015 14.42 14.57 14.31 14.36 337,974
07/15/2015 14.39 14.49 14.13 14.29 382,155
07/14/2015 14.39 14.81 14.32 14.43 563,170
07/13/2015 14.48 14.53 14.22 14.35 551,165
07/10/2015 14.16 14.41 14.08 14.35 464,838
07/09/2015 14.5 14.55 14.03 14.05 873,877
07/08/2015 14.26 14.37 13.78 14.2 746,765
07/07/2015 15.23 15.23 14.26 14.57 616,943
07/06/2015 15.95 15.95 15.23 15.29 382,764
07/02/2015 16.06 16.35 15.92 16.14 654,805
07/01/2015 16.06 16.15 15.655 15.73 395,957
06/30/2015 15.67 16.2 15.67 16.02 898,392
06/29/2015 16.38 16.38 15.51 15.55 525,861
06/26/2015 16.59 16.59 16.1885 16.36 762,628
06/25/2015 16.24 16.66 16.2 16.57 907,373
06/24/2015 16.64 16.64 16.2 16.28 739,620
06/23/2015 16.8 16.85 16.35 16.7 799,487
06/22/2015 16.61 17.099 16.6 16.81 874,022
06/19/2015 16.2 16.8 16.17 16.43 945,026
06/18/2015 17.3 17.47 16.1201 16.39 3,107,569
06/17/2015 18.99 18.99 18.65 18.89 827,112
06/16/2015 18.9 19.13 18.85 19 152,039
06/15/2015 18.93 19.06 18.74 18.91 173,075
06/12/2015 18.96 19.18 18.91 19.01 596,630
06/11/2015 19.12 19.22 18.93 19.05 745,502
06/10/2015 19.19 19.43 19.05 19.15 225,267
06/09/2015 19.03 19.18 18.95 18.98 221,774
06/08/2015 19.02 19.32 18.95 19 377,846
06/05/2015 18.99 19.17 18.84 19.07 428,490
06/04/2015 19.16 19.16 18.68 19.02 478,408
06/03/2015 19.03 19.43 18.98 19.26 318,660
06/02/2015 19.04 19.24 18.94 19.07 332,046
06/01/2015 19.58 19.58 18.94 18.98 450,006
*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?