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 )

47.31 -1.59 (-3.25%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 21, 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 (%)
Feb 29, 2008 10.76 10.98 10.60 10.71 1,972,539 -0.06(-0.59%)
Feb 28, 2008 10.98 11.07 10.76 10.77 1,101,926 -0.23(-2.12%)
Feb 27, 2008 10.49 11.26 10.38 11.01 1,872,363 +0.30(+2.79%)
Feb 26, 2008 10.29 10.75 10.13 10.71 1,384,237 +0.30(+2.90%)
Feb 25, 2008 9.828 10.43 9.739 10.40 1,477,127 +0.70(+7.27%)
Feb 22, 2008 9.737 9.785 9.585 9.699 614,619 +0.07(+0.74%)
Feb 21, 2008 9.773 9.871 9.545 9.628 834,185 -0.11(-1.14%)
Feb 20, 2008 9.484 9.767 9.334 9.739 734,010 +0.22(+2.32%)
Feb 19, 2008 9.443 9.608 9.334 9.518 1,577,758 +0.21(+2.27%)
Feb 18, 2008 9.456 9.456 9.168 9.306 0 +0.00(+0.00%)
Feb 15, 2008 9.456 9.456 9.168 9.306 1,050,928 -0.01(-0.11%)
Feb 14, 2008 9.736 9.736 9.315 9.316 823,257 -0.42(-4.31%)
Feb 13, 2008 9.649 10.31 9.342 9.736 1,080,507 +0.20(+2.06%)
Feb 12, 2008 9.375 9.617 9.200 9.540 1,154,745 +0.34(+3.73%)
Feb 11, 2008 9.065 9.292 8.954 9.196 674,724 +0.21(+2.35%)
Feb 08, 2008 8.908 9.227 8.840 8.986 429,842 +0.10(+1.15%)
Feb 07, 2008 9.059 9.141 8.565 8.883 1,624,403 -0.19(-2.12%)
Feb 06, 2008 9.397 9.504 9.033 9.076 488,126 -0.17(-1.82%)
Feb 05, 2008 9.685 9.685 9.141 9.244 708,074 -0.50(-5.11%)
Feb 04, 2008 9.745 9.781 9.476 9.742 542,766 +0.02(+0.24%)
Feb 01, 2008 9.718 9.918 9.636 9.718 1,636,988 -0.01(-0.13%)
Jan 31, 2008 9.240 9.755 9.004 9.731 1,790,402 +0.31(+3.27%)
Jan 30, 2008 9.279 9.608 9.130 9.422 1,415,201 +0.14(+1.55%)
Jan 29, 2008 9.496 9.496 9.104 9.278 1,231,243 +0.21(+2.28%)
Jan 28, 2008 8.785 9.152 8.573 9.072 639,299 +0.22(+2.49%)
Jan 25, 2008 9.141 9.215 8.731 8.851 1,242,171 +0.13(+1.48%)
Jan 24, 2008 8.564 8.785 8.400 8.722 1,273,134 +0.49(+5.91%)
Jan 23, 2008 7.742 8.271 7.252 8.236 1,298,633 +0.13(+1.58%)
Jan 22, 2008 7.947 9.626 7.947 8.108 1,156,567 -0.23(-2.81%)
Jan 21, 2008 8.483 8.560 8.157 8.342 0 +0.00(+0.00%)
Jan 18, 2008 8.483 8.560 8.157 8.342 794,643 -0.07(-0.79%)
Jan 17, 2008 9.004 9.077 8.391 8.409 2,632,784 -0.56(-6.28%)
Jan 16, 2008 8.922 9.236 8.315 8.972 2,406,024 -0.12(-1.32%)
Jan 15, 2008 9.392 9.392 8.910 9.092 800,635 -0.51(-5.33%)
Jan 14, 2008 9.498 9.604 9.376 9.604 836,006 +0.31(+3.33%)
Jan 11, 2008 9.334 9.546 9.157 9.295 2,919,248 +0.02(+0.17%)
Jan 10, 2008 8.612 9.331 8.612 9.279 2,034,228 +0.52(+5.90%)
Jan 09, 2008 9.029 9.032 8.613 8.763 1,267,670 -0.25(-2.82%)
Jan 08, 2008 9.163 9.251 8.970 9.017 1,074,605 -0.06(-0.64%)
Jan 07, 2008 9.038 9.196 8.893 9.075 648,406 -0.08(-0.86%)
Jan 04, 2008 9.471 9.471 9.042 9.153 1,437,057 -0.53(-5.45%)
Jan 03, 2008 9.496 9.799 9.389 9.681 1,269,491 +0.21(+2.23%)
Jan 02, 2008 9.776 9.870 9.247 9.470 1,267,670 -0.23(-2.42%)
Jan 01, 2008 10.15 10.15 9.633 9.704 0 +0.00(+0.00%)
Dec 31, 2007 10.15 10.15 9.633 9.704 566,444 -0.23(-2.33%)
Dec 28, 2007 9.929 9.987 9.827 9.935 533,660 -0.04(-0.39%)
Dec 27, 2007 10.10 10.14 9.938 9.974 650,227 -0.25(-2.44%)
Dec 26, 2007 10.14 10.31 9.992 10.22 713,975 +0.04(+0.39%)
Dec 24, 2007 10.10 10.23 9.994 10.18 289,597 +0.18(+1.83%)
Dec 21, 2007 9.740 10.15 9.718 10.00 1,325,954 +0.44(+4.61%)
Dec 20, 2007 9.250 9.608 9.250 9.560 772,259 +0.57(+6.29%)
Dec 19, 2007 8.757 9.046 8.647 8.994 624,764 +0.25(+2.82%)
Dec 18, 2007 9.100 9.100 8.541 8.748 848,756 -0.12(-1.34%)
Dec 17, 2007 9.025 9.071 8.785 8.867 961,171 -0.31(-3.33%)
Dec 14, 2007 8.938 9.188 8.911 9.173 805,043 +0.14(+1.50%)
Dec 13, 2007 9.524 9.524 8.872 9.037 1,082,801 -0.43(-4.51%)
Dec 12, 2007 9.938 10.08 9.251 9.464 823,257 -0.19(-1.97%)
Dec 11, 2007 10.13 10.13 9.611 9.654 652,048 -0.52(-5.13%)
Dec 10, 2007 10.27 10.27 10.09 10.18 387,950 -0.07(-0.71%)
Dec 07, 2007 10.19 10.45 10.16 10.25 442,591 -0.05(-0.44%)
Dec 06, 2007 9.883 10.35 9.882 10.29 1,172,959 +0.54(+5.49%)
Dec 05, 2007 9.504 9.772 9.444 9.759 639,299 +0.36(+3.88%)
Dec 04, 2007 9.416 9.516 9.395 9.395 134,781 -0.16(-1.66%)
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.