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 )

46.79 -1.51 (-3.13%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2007 8.662 8.800 8.596 8.766 663,643 +0.20(+2.37%)
Aug 30, 2007 8.486 8.624 8.475 8.563 310,912 -0.03(-0.35%)
Aug 29, 2007 8.467 8.612 8.351 8.594 478,187 +0.25(+3.04%)
Aug 28, 2007 8.734 8.734 8.321 8.340 521,823 -0.28(-3.30%)
Aug 27, 2007 8.800 8.800 8.625 8.625 189,092 -0.17(-1.99%)
Aug 24, 2007 8.496 8.868 8.470 8.800 623,643 +0.29(+3.45%)
Aug 23, 2007 8.635 8.690 8.360 8.507 752,735 -0.03(-0.31%)
Aug 22, 2007 8.497 8.631 8.397 8.533 1,498,198 +0.12(+1.42%)
Aug 21, 2007 8.380 8.430 8.115 8.414 634,552 +0.01(+0.13%)
Aug 20, 2007 8.415 8.442 8.085 8.403 690,916 +0.00(+0.02%)
Aug 17, 2007 7.975 8.462 7.956 8.401 860,009 +0.51(+6.47%)
Aug 16, 2007 7.672 7.934 7.472 7.891 2,078,204 +0.14(+1.74%)
Aug 15, 2007 8.126 8.236 7.755 7.755 854,554 -0.41(-4.98%)
Aug 14, 2007 8.676 8.730 8.107 8.162 745,462 -0.49(-5.67%)
Aug 13, 2007 8.869 8.979 8.635 8.653 574,551 +0.06(+0.66%)
Aug 10, 2007 8.799 8.799 8.443 8.596 1,058,193 -0.11(-1.30%)
Aug 09, 2007 8.965 9.105 8.628 8.709 547,278 -0.34(-3.74%)
Aug 08, 2007 8.839 9.166 8.711 9.047 1,174,558 +0.21(+2.36%)
Aug 07, 2007 8.662 8.928 8.635 8.839 607,279 +0.09(+1.01%)
Aug 06, 2007 8.910 8.937 8.624 8.750 780,008 -0.21(-2.39%)
Aug 03, 2007 8.952 9.009 8.937 8.964 698,189 -0.04(-0.49%)
Aug 02, 2007 8.882 9.075 8.782 9.009 969,101 +0.14(+1.58%)
Aug 01, 2007 8.965 9.075 8.717 8.869 734,553 -0.13(-1.41%)
Jul 31, 2007 8.965 9.075 8.923 8.996 1,316,378 +0.03(+0.34%)
Jul 30, 2007 8.676 9.047 8.676 8.965 2,200,024 +0.18(+2.07%)
Jul 27, 2007 8.517 8.820 8.429 8.783 1,487,289 +0.38(+4.47%)
Jul 26, 2007 8.457 8.470 8.236 8.407 1,732,746 -0.17(-1.95%)
Jul 25, 2007 8.736 8.821 8.457 8.574 774,553 -0.11(-1.22%)
Jul 24, 2007 8.704 8.764 8.580 8.681 2,410,935 -0.13(-1.51%)
Jul 23, 2007 8.893 9.006 8.739 8.814 1,272,741 -0.03(-0.31%)
Jul 20, 2007 9.185 9.239 8.827 8.841 1,225,467 -0.32(-3.46%)
Jul 19, 2007 9.515 9.528 9.155 9.158 956,374 -0.07(-0.71%)
Jul 18, 2007 9.311 9.353 9.198 9.223 796,372 -0.11(-1.16%)
Jul 17, 2007 9.432 9.515 9.310 9.332 347,276 -0.01(-0.11%)
Jul 16, 2007 9.350 9.622 9.322 9.342 590,915 +0.06(+0.60%)
Jul 13, 2007 9.267 9.369 9.177 9.286 585,460 +0.06(+0.60%)
Jul 12, 2007 9.350 9.481 9.224 9.231 850,918 -0.04(-0.46%)
Jul 11, 2007 9.460 9.460 9.240 9.273 503,641 -0.08(-0.87%)
Jul 10, 2007 9.570 9.570 9.326 9.354 383,640 -0.19(-2.01%)
Jul 09, 2007 9.611 9.680 9.474 9.546 341,821 -0.03(-0.36%)
Jul 06, 2007 9.611 9.625 9.551 9.581 450,914 +0.00(+0.01%)
Jul 05, 2007 9.762 9.789 9.564 9.580 565,460 -0.04(-0.41%)
Jul 03, 2007 9.688 9.743 9.578 9.619 629,097 -0.07(-0.71%)
Jul 02, 2007 9.462 9.886 9.462 9.688 532,733 +0.23(+2.39%)
Jun 29, 2007 9.350 9.482 9.350 9.462 474,550 +0.14(+1.50%)
Jun 28, 2007 9.295 9.404 9.242 9.322 927,282 +0.12(+1.28%)
Jun 27, 2007 9.336 9.350 9.133 9.204 1,120,012 -0.23(-2.42%)
Jun 26, 2007 9.487 9.556 9.400 9.432 389,095 +0.02(+0.18%)
Jun 25, 2007 9.322 9.435 9.199 9.415 710,916 +0.19(+2.04%)
Jun 22, 2007 9.405 9.405 9.104 9.227 498,187 -0.18(-1.89%)
Jun 21, 2007 9.344 9.420 9.267 9.405 316,367 +0.05(+0.58%)
Jun 20, 2007 9.350 9.460 9.303 9.350 425,459 +0.08(+0.83%)
Jun 19, 2007 9.295 9.432 9.248 9.273 410,913 -0.09(-0.96%)
Jun 18, 2007 9.460 9.529 9.336 9.364 365,458 -0.05(-0.53%)
Jun 15, 2007 9.185 9.556 9.185 9.413 1,238,195 +0.33(+3.59%)
Jun 14, 2007 8.905 9.171 8.905 9.087 738,189 +0.21(+2.37%)
Jun 13, 2007 8.882 8.904 8.817 8.876 309,094 +0.07(+0.81%)
Jun 12, 2007 8.965 9.089 8.805 8.805 310,912 -0.16(-1.78%)
Jun 11, 2007 8.965 9.061 8.945 8.965 416,368 -0.07(-0.74%)
Jun 08, 2007 8.759 9.089 8.759 9.031 625,461 +0.19(+2.11%)
Jun 07, 2007 9.134 9.134 8.690 8.844 1,056,375 -0.31(-3.37%)
Jun 06, 2007 9.240 9.252 9.089 9.152 270,912 -0.16(-1.73%)
Jun 05, 2007 9.325 9.325 9.266 9.314 185,456 -0.01(-0.14%)
Jun 04, 2007 9.278 9.350 9.199 9.327 532,733 +0.15(+1.67%)
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.