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: 4:10 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 (%)
Jul 31, 2007 8.991 9.101 8.949 9.022 1,312,542 +0.03(+0.34%)
Jul 30, 2007 8.702 9.074 8.702 8.991 2,193,613 +0.18(+2.07%)
Jul 27, 2007 8.542 8.846 8.453 8.809 1,482,955 +0.38(+4.47%)
Jul 26, 2007 8.481 8.495 8.260 8.432 1,727,697 -0.17(-1.95%)
Jul 25, 2007 8.761 8.847 8.481 8.599 772,296 -0.11(-1.22%)
Jul 24, 2007 8.730 8.790 8.605 8.706 2,403,910 -0.13(-1.51%)
Jul 23, 2007 8.919 9.032 8.764 8.839 1,269,032 -0.03(-0.31%)
Jul 20, 2007 9.212 9.266 8.853 8.867 1,221,896 -0.32(-3.46%)
Jul 19, 2007 9.543 9.556 9.181 9.185 953,587 -0.07(-0.71%)
Jul 18, 2007 9.339 9.380 9.224 9.250 794,051 -0.11(-1.16%)
Jul 17, 2007 9.460 9.543 9.337 9.359 346,264 -0.01(-0.11%)
Jul 16, 2007 9.377 9.650 9.350 9.370 589,193 +0.06(+0.60%)
Jul 13, 2007 9.294 9.397 9.203 9.313 583,754 +0.06(+0.60%)
Jul 12, 2007 9.377 9.509 9.251 9.258 848,438 -0.04(-0.46%)
Jul 11, 2007 9.488 9.488 9.267 9.300 502,174 -0.08(-0.87%)
Jul 10, 2007 9.598 9.598 9.354 9.382 382,522 -0.19(-2.01%)
Jul 09, 2007 9.639 9.708 9.501 9.574 340,825 -0.03(-0.36%)
Jul 06, 2007 9.639 9.653 9.579 9.609 449,600 +0.00(+0.01%)
Jul 05, 2007 9.791 9.817 9.592 9.608 563,813 -0.04(-0.41%)
Jul 03, 2007 9.716 9.772 9.606 9.648 627,264 -0.07(-0.71%)
Jul 02, 2007 9.490 9.915 9.490 9.716 531,180 +0.23(+2.39%)
Jun 29, 2007 9.377 9.510 9.377 9.490 473,167 +0.14(+1.50%)
Jun 28, 2007 9.322 9.432 9.269 9.350 924,580 +0.12(+1.28%)
Jun 27, 2007 9.363 9.377 9.160 9.231 1,116,748 -0.23(-2.42%)
Jun 26, 2007 9.515 9.584 9.427 9.460 387,961 +0.02(+0.18%)
Jun 25, 2007 9.350 9.462 9.226 9.443 708,845 +0.19(+2.04%)
Jun 22, 2007 9.432 9.432 9.130 9.254 496,735 -0.18(-1.89%)
Jun 21, 2007 9.372 9.447 9.294 9.432 315,445 +0.05(+0.58%)
Jun 20, 2007 9.377 9.488 9.330 9.378 424,219 +0.08(+0.83%)
Jun 19, 2007 9.322 9.460 9.275 9.301 409,716 -0.09(-0.96%)
Jun 18, 2007 9.488 9.556 9.363 9.391 364,393 -0.05(-0.53%)
Jun 15, 2007 9.212 9.584 9.212 9.441 1,234,587 +0.33(+3.59%)
Jun 14, 2007 8.931 9.198 8.931 9.114 736,038 +0.21(+2.37%)
Jun 13, 2007 8.908 8.930 8.843 8.902 308,193 +0.07(+0.81%)
Jun 12, 2007 8.991 9.115 8.831 8.831 310,006 -0.16(-1.78%)
Jun 11, 2007 8.991 9.087 8.971 8.991 415,154 -0.07(-0.74%)
Jun 08, 2007 8.784 9.116 8.784 9.058 623,638 +0.19(+2.11%)
Jun 07, 2007 9.160 9.160 8.715 8.870 1,053,296 -0.31(-3.37%)
Jun 06, 2007 9.267 9.279 9.116 9.179 270,122 -0.16(-1.73%)
Jun 05, 2007 9.352 9.352 9.293 9.341 184,916 -0.01(-0.14%)
Jun 04, 2007 9.306 9.377 9.226 9.354 531,180 +0.15(+1.67%)
Jun 01, 2007 9.179 9.261 9.143 9.201 578,316 +0.12(+1.31%)
May 31, 2007 9.151 9.272 9.082 9.082 1,169,322 -0.01(-0.16%)
May 30, 2007 8.781 9.122 8.772 9.096 1,278,097 +0.30(+3.42%)
May 29, 2007 8.738 8.965 8.638 8.795 614,574 +0.08(+0.92%)
May 25, 2007 8.533 8.719 8.533 8.715 549,309 +0.17(+1.97%)
May 24, 2007 8.646 8.744 8.508 8.547 184,916 -0.15(-1.72%)
May 23, 2007 8.770 8.866 8.646 8.697 991,658 -0.07(-0.84%)
May 22, 2007 9.064 9.135 8.633 8.770 1,430,380 -0.29(-3.24%)
May 21, 2007 9.047 9.084 8.991 9.064 257,432 +0.00(+0.03%)
May 18, 2007 9.093 9.154 8.992 9.061 451,412 +0.00(+0.01%)
May 17, 2007 9.248 9.261 9.041 9.060 505,800 -0.08(-0.85%)
May 16, 2007 9.212 9.322 9.074 9.138 364,393 -0.03(-0.34%)
May 15, 2007 9.250 9.250 9.163 9.169 627,264 +0.03(+0.31%)
May 14, 2007 9.088 9.281 9.088 9.141 755,980 +0.07(+0.73%)
May 11, 2007 8.909 9.095 8.884 9.074 411,529 +0.17(+1.86%)
May 10, 2007 9.066 9.087 8.886 8.909 393,400 -0.14(-1.58%)
May 09, 2007 8.881 9.060 8.881 9.052 275,561 +0.15(+1.65%)
May 08, 2007 8.936 8.936 8.811 8.905 250,180 -0.03(-0.28%)
May 07, 2007 8.729 8.988 8.729 8.930 268,309 +0.27(+3.08%)
May 04, 2007 8.736 8.768 8.643 8.663 433,283 -0.02(-0.21%)
May 03, 2007 8.624 8.860 8.624 8.681 442,348 +0.06(+0.66%)
May 02, 2007 8.417 8.702 8.417 8.624 364,393 +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.