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 )

48.30 +0.81 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 1,972,197 -0.06(-0.59%)
Feb 28, 2008 10.98 11.07 10.76 10.77 1,101,735 -0.23(-2.12%)
Feb 27, 2008 10.49 11.26 10.38 11.01 1,872,039 +0.30(+2.80%)
Feb 26, 2008 10.30 10.76 10.13 10.71 1,383,998 +0.30(+2.90%)
Feb 25, 2008 9.829 10.44 9.741 10.41 1,476,871 +0.71(+7.27%)
Feb 22, 2008 9.739 9.787 9.586 9.701 614,513 +0.07(+0.74%)
Feb 21, 2008 9.775 9.873 9.547 9.630 834,041 -0.11(-1.14%)
Feb 20, 2008 9.486 9.769 9.335 9.741 733,883 +0.22(+2.32%)
Feb 19, 2008 9.445 9.609 9.335 9.519 1,577,484 +0.21(+2.27%)
Feb 18, 2008 9.457 9.457 9.170 9.308 0 +0.00(+0.00%)
Feb 15, 2008 9.457 9.457 9.170 9.308 1,050,746 -0.01(-0.11%)
Feb 14, 2008 9.737 9.737 9.317 9.318 823,114 -0.42(-4.31%)
Feb 13, 2008 9.650 10.31 9.344 9.738 1,080,319 +0.20(+2.06%)
Feb 12, 2008 9.376 9.619 9.201 9.541 1,154,545 +0.34(+3.73%)
Feb 11, 2008 9.066 9.294 8.956 9.198 674,608 +0.21(+2.35%)
Feb 08, 2008 8.910 9.228 8.842 8.987 429,767 +0.10(+1.15%)
Feb 07, 2008 9.060 9.143 8.566 8.885 1,624,121 -0.19(-2.12%)
Feb 06, 2008 9.398 9.506 9.035 9.077 488,041 -0.17(-1.82%)
Feb 05, 2008 9.687 9.687 9.143 9.246 707,951 -0.50(-5.11%)
Feb 04, 2008 9.747 9.783 9.477 9.743 542,672 +0.02(+0.24%)
Feb 01, 2008 9.720 9.920 9.637 9.720 1,636,705 -0.01(-0.13%)
Jan 31, 2008 9.242 9.756 9.006 9.732 1,790,092 +0.31(+3.27%)
Jan 30, 2008 9.280 9.610 9.132 9.424 1,414,956 +0.14(+1.55%)
Jan 29, 2008 9.497 9.497 9.105 9.280 1,231,029 +0.21(+2.28%)
Jan 28, 2008 8.786 9.154 8.575 9.073 639,188 +0.22(+2.49%)
Jan 25, 2008 9.143 9.217 8.732 8.853 1,241,956 +0.13(+1.48%)
Jan 24, 2008 8.566 8.786 8.402 8.724 1,272,914 +0.49(+5.91%)
Jan 23, 2008 7.743 8.273 7.254 8.237 1,298,408 +0.13(+1.58%)
Jan 22, 2008 7.948 9.627 7.948 8.109 1,156,366 -0.23(-2.81%)
Jan 21, 2008 8.484 8.561 8.158 8.344 0 +0.00(+0.00%)
Jan 18, 2008 8.484 8.561 8.158 8.344 794,506 -0.07(-0.79%)
Jan 17, 2008 9.006 9.079 8.392 8.410 2,632,328 -0.56(-6.28%)
Jan 16, 2008 8.923 9.238 8.316 8.974 2,405,607 -0.12(-1.32%)
Jan 15, 2008 9.394 9.394 8.912 9.094 800,497 -0.51(-5.33%)
Jan 14, 2008 9.500 9.606 9.378 9.606 835,862 +0.31(+3.33%)
Jan 11, 2008 9.335 9.547 9.159 9.296 2,918,742 +0.02(+0.17%)
Jan 10, 2008 8.613 9.333 8.613 9.281 2,033,876 +0.52(+5.90%)
Jan 09, 2008 9.030 9.033 8.615 8.764 1,267,451 -0.25(-2.82%)
Jan 08, 2008 9.165 9.253 8.972 9.018 1,074,419 -0.06(-0.64%)
Jan 07, 2008 9.039 9.198 8.894 9.076 648,293 -0.08(-0.86%)
Jan 04, 2008 9.473 9.473 9.043 9.155 1,436,808 -0.53(-5.45%)
Jan 03, 2008 9.498 9.801 9.390 9.682 1,269,272 +0.21(+2.23%)
Jan 02, 2008 9.777 9.871 9.249 9.471 1,267,451 -0.23(-2.42%)
Jan 01, 2008 10.15 10.15 9.635 9.706 0 +0.00(+0.00%)
Dec 31, 2007 10.15 10.15 9.635 9.706 566,346 -0.23(-2.33%)
Dec 28, 2007 9.931 9.989 9.829 9.937 533,567 -0.04(-0.39%)
Dec 27, 2007 10.10 10.15 9.939 9.976 650,114 -0.25(-2.44%)
Dec 26, 2007 10.14 10.31 9.994 10.23 713,851 +0.04(+0.39%)
Dec 24, 2007 10.10 10.24 9.995 10.19 289,546 +0.18(+1.83%)
Dec 21, 2007 9.742 10.15 9.720 10.00 1,325,724 +0.44(+4.61%)
Dec 20, 2007 9.251 9.610 9.251 9.562 772,125 +0.57(+6.29%)
Dec 19, 2007 8.759 9.048 8.649 8.996 624,656 +0.25(+2.82%)
Dec 18, 2007 9.102 9.102 8.543 8.749 848,609 -0.12(-1.34%)
Dec 17, 2007 9.027 9.073 8.786 8.869 961,004 -0.31(-3.33%)
Dec 14, 2007 8.940 9.190 8.912 9.174 804,904 +0.14(+1.50%)
Dec 13, 2007 9.526 9.526 8.873 9.039 1,082,614 -0.43(-4.51%)
Dec 12, 2007 9.939 10.08 9.253 9.466 823,114 -0.19(-1.97%)
Dec 11, 2007 10.13 10.13 9.613 9.656 651,936 -0.52(-5.13%)
Dec 10, 2007 10.27 10.27 10.09 10.18 387,883 -0.07(-0.71%)
Dec 07, 2007 10.19 10.45 10.16 10.25 442,515 -0.05(-0.44%)
Dec 06, 2007 9.884 10.35 9.884 10.30 1,172,756 +0.54(+5.49%)
Dec 05, 2007 9.505 9.774 9.446 9.761 639,188 +0.36(+3.88%)
Dec 04, 2007 9.418 9.518 9.396 9.396 134,757 -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.