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 )

47.29 -1.61 (-3.29%)
Streaming Delayed Price Updated: 3:23 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 (%)
Jul 31, 2007 8.963 9.073 8.922 8.994 1,316,606 +0.03(+0.34%)
Jul 30, 2007 8.675 9.046 8.675 8.963 2,200,405 +0.18(+2.07%)
Jul 27, 2007 8.515 8.819 8.427 8.782 1,487,546 +0.38(+4.47%)
Jul 26, 2007 8.455 8.468 8.235 8.406 1,733,046 -0.17(-1.95%)
Jul 25, 2007 8.734 8.820 8.455 8.573 774,688 -0.11(-1.22%)
Jul 24, 2007 8.703 8.763 8.578 8.679 2,411,353 -0.13(-1.51%)
Jul 23, 2007 8.892 9.005 8.737 8.812 1,272,961 -0.03(-0.31%)
Jul 20, 2007 9.183 9.237 8.826 8.840 1,225,680 -0.32(-3.46%)
Jul 19, 2007 9.513 9.526 9.153 9.156 956,539 -0.07(-0.71%)
Jul 18, 2007 9.310 9.351 9.196 9.222 796,510 -0.11(-1.16%)
Jul 17, 2007 9.431 9.513 9.308 9.330 347,336 -0.01(-0.11%)
Jul 16, 2007 9.348 9.620 9.321 9.341 591,017 +0.06(+0.60%)
Jul 13, 2007 9.266 9.368 9.175 9.284 585,562 +0.06(+0.60%)
Jul 12, 2007 9.348 9.480 9.222 9.229 851,065 -0.04(-0.46%)
Jul 11, 2007 9.458 9.458 9.238 9.271 503,729 -0.08(-0.87%)
Jul 10, 2007 9.568 9.568 9.325 9.353 383,707 -0.19(-2.01%)
Jul 09, 2007 9.609 9.678 9.472 9.545 341,881 -0.03(-0.36%)
Jul 06, 2007 9.609 9.623 9.549 9.579 450,992 +0.00(+0.01%)
Jul 05, 2007 9.761 9.787 9.563 9.579 565,558 -0.04(-0.41%)
Jul 03, 2007 9.686 9.741 9.576 9.618 629,206 -0.07(-0.71%)
Jul 02, 2007 9.460 9.884 9.460 9.686 532,825 +0.23(+2.39%)
Jun 29, 2007 9.348 9.481 9.348 9.460 474,632 +0.14(+1.50%)
Jun 28, 2007 9.293 9.403 9.240 9.321 927,443 +0.12(+1.28%)
Jun 27, 2007 9.335 9.348 9.131 9.203 1,120,206 -0.23(-2.42%)
Jun 26, 2007 9.485 9.554 9.398 9.431 389,162 +0.02(+0.18%)
Jun 25, 2007 9.321 9.433 9.198 9.414 711,040 +0.19(+2.04%)
Jun 22, 2007 9.403 9.403 9.102 9.226 498,273 -0.18(-1.89%)
Jun 21, 2007 9.343 9.418 9.266 9.403 316,421 +0.05(+0.58%)
Jun 20, 2007 9.348 9.458 9.301 9.349 425,532 +0.08(+0.83%)
Jun 19, 2007 9.293 9.431 9.246 9.272 410,984 -0.09(-0.96%)
Jun 18, 2007 9.458 9.527 9.335 9.362 365,521 -0.05(-0.53%)
Jun 15, 2007 9.183 9.554 9.183 9.412 1,238,409 +0.33(+3.59%)
Jun 14, 2007 8.903 9.170 8.903 9.085 738,317 +0.21(+2.37%)
Jun 13, 2007 8.881 8.903 8.815 8.875 309,147 +0.07(+0.81%)
Jun 12, 2007 8.963 9.087 8.804 8.804 310,966 -0.16(-1.78%)
Jun 11, 2007 8.963 9.059 8.943 8.963 416,440 -0.07(-0.74%)
Jun 08, 2007 8.757 9.088 8.757 9.030 625,569 +0.19(+2.11%)
Jun 07, 2007 9.132 9.132 8.688 8.843 1,056,558 -0.31(-3.37%)
Jun 06, 2007 9.238 9.250 9.088 9.151 270,959 -0.16(-1.73%)
Jun 05, 2007 9.324 9.324 9.265 9.312 185,488 -0.01(-0.14%)
Jun 04, 2007 9.277 9.348 9.197 9.325 532,825 +0.15(+1.67%)
Jun 01, 2007 9.150 9.233 9.115 9.172 580,106 +0.12(+1.31%)
May 31, 2007 9.123 9.244 9.054 9.054 1,172,943 -0.01(-0.16%)
May 30, 2007 8.754 9.094 8.744 9.068 1,282,054 +0.30(+3.42%)
May 29, 2007 8.711 8.938 8.611 8.768 616,477 +0.08(+0.92%)
May 25, 2007 8.507 8.692 8.507 8.688 551,010 +0.17(+1.97%)
May 24, 2007 8.620 8.717 8.482 8.521 185,488 -0.15(-1.72%)
May 23, 2007 8.743 8.839 8.620 8.670 994,728 -0.07(-0.84%)
May 22, 2007 9.036 9.106 8.606 8.743 1,434,809 -0.29(-3.24%)
May 21, 2007 9.019 9.056 8.963 9.036 258,229 +0.00(+0.03%)
May 18, 2007 9.065 9.126 8.964 9.033 452,810 +0.00(+0.01%)
May 17, 2007 9.219 9.233 9.013 9.032 507,366 -0.08(-0.85%)
May 16, 2007 9.183 9.293 9.046 9.110 365,521 -0.03(-0.34%)
May 15, 2007 9.222 9.222 9.135 9.141 629,206 +0.03(+0.31%)
May 14, 2007 9.060 9.252 9.060 9.112 758,321 +0.07(+0.73%)
May 11, 2007 8.881 9.067 8.856 9.046 412,803 +0.16(+1.86%)
May 10, 2007 9.038 9.058 8.859 8.881 394,618 -0.14(-1.58%)
May 09, 2007 8.853 9.032 8.853 9.024 276,414 +0.15(+1.65%)
May 08, 2007 8.908 8.908 8.784 8.877 250,955 -0.03(-0.28%)
May 07, 2007 8.702 8.960 8.702 8.902 269,140 +0.27(+3.08%)
May 04, 2007 8.709 8.741 8.616 8.636 434,625 -0.02(-0.21%)
May 03, 2007 8.598 8.833 8.598 8.654 443,718 +0.06(+0.66%)
May 02, 2007 8.391 8.675 8.391 8.598 365,521 +0.01(+0.17%)
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.