Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sociedad Quimica Y Minera DE Chile ADR R (NY: SQM )

47.68 +0.98 (+2.10%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2007 10.99 11.02 10.46 10.61 2,199,232 -0.38(-3.44%)
Oct 30, 2007 11.05 11.27 10.88 10.99 1,154,823 -0.08(-0.70%)
Oct 29, 2007 10.87 11.06 10.80 11.06 1,426,333 +0.17(+1.53%)
Oct 26, 2007 10.66 10.90 10.63 10.90 1,136,722 +0.45(+4.29%)
Oct 25, 2007 10.30 10.52 10.30 10.45 1,435,383 +0.12(+1.16%)
Oct 24, 2007 10.22 10.37 10.03 10.33 905,033 +0.01(+0.09%)
Oct 23, 2007 10.36 10.39 10.09 10.32 876,072 +0.04(+0.43%)
Oct 22, 2007 10.22 10.30 10.06 10.28 640,764 -0.01(-0.13%)
Oct 19, 2007 10.39 10.41 10.21 10.29 584,651 -0.17(-1.65%)
Oct 18, 2007 10.58 10.58 10.42 10.46 1,000,967 -0.13(-1.24%)
Oct 17, 2007 10.70 10.83 10.54 10.59 1,551,228 +0.00(+0.03%)
Oct 16, 2007 10.92 10.93 10.47 10.59 1,040,789 -0.35(-3.16%)
Oct 15, 2007 10.99 11.21 10.93 10.94 1,142,152 -0.03(-0.23%)
Oct 12, 2007 11.15 11.28 10.88 10.96 720,407 -0.11(-0.99%)
Oct 11, 2007 11.10 11.41 10.97 11.07 2,606,497 +0.05(+0.45%)
Oct 10, 2007 10.61 11.12 10.55 11.02 1,614,580 +0.45(+4.21%)
Oct 09, 2007 10.59 10.66 10.47 10.58 1,011,827 +0.07(+0.63%)
Oct 08, 2007 10.50 10.51 10.32 10.51 628,093 +0.01(+0.13%)
Oct 05, 2007 10.11 10.61 10.11 10.50 2,045,376 +0.46(+4.53%)
Oct 04, 2007 10.04 10.08 9.853 10.04 1,062,509 +0.11(+1.09%)
Oct 03, 2007 10.04 10.04 9.910 9.933 1,334,020 -0.10(-1.05%)
Oct 02, 2007 9.943 10.04 9.903 10.04 1,647,161 +0.20(+2.08%)
Oct 01, 2007 9.461 9.871 9.461 9.833 899,603 +0.28(+2.96%)
Sep 28, 2007 9.364 9.582 9.309 9.551 1,265,237 +0.24(+2.54%)
Sep 27, 2007 9.254 9.363 9.220 9.314 1,893,331 +0.09(+1.01%)
Sep 26, 2007 8.964 9.269 8.922 9.221 1,580,189 +0.28(+3.15%)
Sep 25, 2007 9.060 9.069 8.895 8.939 1,281,528 -0.18(-1.96%)
Sep 24, 2007 9.129 9.171 9.049 9.117 559,311 -0.01(-0.09%)
Sep 21, 2007 9.005 9.199 8.895 9.126 1,748,525 +0.12(+1.39%)
Sep 20, 2007 8.931 9.129 8.862 9.001 698,686 -0.05(-0.60%)
Sep 19, 2007 8.718 9.337 8.701 9.055 1,294,198 +0.23(+2.63%)
Sep 18, 2007 8.359 8.854 8.274 8.823 827,201 +0.47(+5.66%)
Sep 17, 2007 8.383 8.519 8.334 8.350 162,906 -0.07(-0.80%)
Sep 14, 2007 8.453 8.508 8.353 8.417 271,510 -0.01(-0.09%)
Sep 13, 2007 8.439 8.464 8.364 8.425 287,800 +0.07(+0.83%)
Sep 12, 2007 8.384 8.397 8.205 8.356 363,823 -0.02(-0.24%)
Sep 11, 2007 8.342 8.447 8.330 8.376 276,940 +0.02(+0.24%)
Sep 10, 2007 8.613 8.613 8.137 8.356 485,098 -0.15(-1.78%)
Sep 07, 2007 8.618 8.618 8.407 8.507 495,958 -0.20(-2.29%)
Sep 06, 2007 8.798 8.798 8.644 8.707 275,130 -0.04(-0.44%)
Sep 05, 2007 8.784 8.805 8.674 8.746 276,940 -0.09(-1.06%)
Sep 04, 2007 8.790 8.917 8.726 8.839 416,315 +0.03(+0.38%)
Aug 31, 2007 8.701 8.839 8.634 8.806 660,674 +0.20(+2.37%)
Aug 30, 2007 8.525 8.663 8.513 8.602 309,521 -0.03(-0.35%)
Aug 29, 2007 8.505 8.651 8.388 8.632 476,047 +0.25(+3.04%)
Aug 28, 2007 8.773 8.773 8.359 8.378 519,489 -0.29(-3.30%)
Aug 27, 2007 8.839 8.839 8.664 8.664 188,247 -0.18(-1.99%)
Aug 24, 2007 8.534 8.908 8.508 8.839 620,853 +0.29(+3.45%)
Aug 23, 2007 8.674 8.729 8.397 8.545 749,368 -0.03(-0.31%)
Aug 22, 2007 8.536 8.669 8.435 8.572 1,491,495 +0.12(+1.42%)
Aug 21, 2007 8.417 8.468 8.151 8.452 631,713 +0.01(+0.13%)
Aug 20, 2007 8.453 8.480 8.122 8.441 687,825 +0.00(+0.02%)
Aug 17, 2007 8.011 8.500 7.991 8.439 856,162 +0.51(+6.47%)
Aug 16, 2007 7.707 7.969 7.505 7.926 2,068,907 +0.14(+1.74%)
Aug 15, 2007 8.163 8.273 7.790 7.790 850,731 -0.41(-4.98%)
Aug 14, 2007 8.715 8.769 8.143 8.199 742,127 -0.49(-5.67%)
Aug 13, 2007 8.909 9.019 8.674 8.691 571,981 +0.06(+0.66%)
Aug 10, 2007 8.839 8.839 8.481 8.634 1,053,459 -0.11(-1.30%)
Aug 09, 2007 9.005 9.146 8.667 8.748 544,830 -0.34(-3.74%)
Aug 08, 2007 8.879 9.207 8.751 9.088 1,169,303 +0.21(+2.36%)
Aug 07, 2007 8.701 8.968 8.674 8.879 604,562 +0.09(+1.01%)
Aug 06, 2007 8.950 8.978 8.663 8.790 776,519 -0.21(-2.39%)
Aug 03, 2007 8.992 9.049 8.978 9.005 695,066 -0.04(-0.49%)
Aug 02, 2007 8.922 9.116 8.821 9.049 964,766 +0.14(+1.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.