Quantcast

Sociedad Quimica y Minera S.A. Common Stock Historical Stock Prices

SQM 
$49.18
*  
1.40
2.93%
Get SQM Alerts
*Delayed - data as of Jun. 22, 2018  -  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 22-MAR-2018 TO 22-JUN-2018

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 48.33 49.63 47.90 49.18 659,231
06/22/2018 48.65 49.63 47.9 49.18 659,231
06/21/2018 47.29 48.14 47.25 47.78 832,099
06/20/2018 48.17 48.45 46.88 47.41 1,014,500
06/19/2018 48.76 48.76 47.6189 48.07 995,493
06/18/2018 49.38 49.98 49.305 49.57 474,272
06/15/2018 50.01 50.21 49.01 49.95 1,009,640
06/14/2018 50.14 50.719 50.01 50.3 614,421
06/13/2018 50.4 50.65 49.9 50.28 705,974
06/12/2018 51.6 51.86 50.43 50.6 992,602
06/11/2018 51.56 52.14 51.48 51.48 457,609
06/08/2018 51.19 51.74 50.74 51.6 575,829
06/07/2018 52.08 52.44 51.24 51.67 721,971
06/06/2018 52.92 52.95 51.12 52.24 1,221,338
06/05/2018 53.45 53.68 52.15 52.44 1,586,230
06/04/2018 52.04 53.58 51.8 53.35 1,349,202
06/01/2018 52.07 52.07 50.23 51.45 1,689,458
05/31/2018 51.46 52.17 51.33 52.13 745,377
05/30/2018 51.02 52.1 50.72 51.48 916,215
05/29/2018 50.83 51.13 49.8501 50.71 1,098,051
05/25/2018 50.85 52.08 50.37 51.33 1,443,951
05/24/2018 53 53 49.21 50.29 3,359,593
05/23/2018 53.11 54.33 53.11 53.5 596,856
05/22/2018 55.05 55.8 53.55 53.87 1,210,618
05/21/2018 55.7 56.49 54.8 55.14 717,766
05/18/2018 54.8 55.9 54.8 54.94 1,029,630
05/17/2018 57.94 58.1073 53.7701 54.96 3,220,287
05/16/2018 57.44 58.45 57 58.16 1,078,800
05/15/2018 55.62 58.69 54.84 57.16 2,752,391
05/14/2018 57.08 58.0438 55.91 56 870,806
05/11/2018 56.37 58.15 56.3 57.05 1,309,269
05/10/2018 53.84 56.71 53.51 56.52 1,741,015
05/09/2018 52.8 53.6899 52.4 53.51 914,603
05/08/2018 52.96 52.96 52.28 52.85 763,828
05/07/2018 53.16 54.17 52.831 53.3 741,774
05/04/2018 53.55 54.3 53.21 54.15 559,785
05/03/2018 53.58 54.35 53.2 53.85 573,427
05/02/2018 55.17 55.17 54.37 54.51 1,126,406
05/01/2018 54.56 55.13 54.04 55.09 467,675
04/30/2018 55.14 55.725 54.6 54.89 360,952
04/27/2018 55.07 55.35 54.39 55.26 369,325
04/26/2018 54.99 55.28 54.19 55.1 669,100
04/25/2018 55.74 56 54.14 54.53 1,476,349
04/24/2018 56 56.3 54.8 56.05 1,351,406
04/23/2018 56.5 56.51 55.76 55.95 769,413
04/20/2018 56.32 57.8 55.72 56.59 1,211,451
04/19/2018 55.02 56.54 54.97 56.51 1,650,834
04/18/2018 53.51 54.885 53.37 54.57 838,774
04/17/2018 53.04 53.65 52.85 53.41 839,192
04/16/2018 53.29 53.29 52.32 52.46 551,621
04/13/2018 53.91 54.15 52.6672 53 843,744
04/12/2018 53.21 53.78 53.08 53.25 822,032
04/11/2018 52.44 53.19 52.35 52.79 890,086
04/10/2018 52.77 53.05 52.33 52.75 1,017,328
04/09/2018 51.95 52.09 51.4 51.8 988,078
04/06/2018 51.02 52.41 50.5 51.37 1,239,346
04/05/2018 50.49 51.77 50.47 51.66 1,216,391
04/04/2018 47.9 50.19 47.81 50.09 771,011
04/03/2018 48.2 49.19 47.71 49.09 747,407
04/02/2018 48.5 49.06 47.76 48 713,198
03/29/2018 46.91 49.37 46.91 49.15 963,238
03/28/2018 47.41 47.62 46.5 46.9 1,435,104
03/27/2018 47.75 48.28 47.08 47.45 1,240,176
03/26/2018 48.31 48.5 47.05 47.8 767,685
03/23/2018 46.7 48.63 46.38 47.43 1,652,242
03/22/2018 47.11 47.725 46.35 46.82 1,447,772
*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?

Smart Portfolio