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 )

44.14 +0.63 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 28, 2007 9.350 9.567 9.294 9.536 1,267,219 +0.24(+2.54%)
Sep 27, 2007 9.239 9.349 9.206 9.299 1,896,297 +0.09(+1.01%)
Sep 26, 2007 8.950 9.254 8.908 9.206 1,582,664 +0.28(+3.15%)
Sep 25, 2007 9.046 9.055 8.881 8.925 1,283,535 -0.18(-1.96%)
Sep 24, 2007 9.115 9.157 9.035 9.103 560,187 -0.01(-0.09%)
Sep 21, 2007 8.991 9.184 8.881 9.111 1,751,264 +0.12(+1.39%)
Sep 20, 2007 8.917 9.115 8.848 8.987 699,780 -0.05(-0.60%)
Sep 19, 2007 8.704 9.322 8.688 9.041 1,296,226 +0.23(+2.63%)
Sep 18, 2007 8.346 8.840 8.261 8.809 828,496 +0.47(+5.66%)
Sep 17, 2007 8.370 8.506 8.321 8.337 163,161 -0.07(-0.80%)
Sep 14, 2007 8.440 8.495 8.340 8.404 271,935 -0.01(-0.09%)
Sep 13, 2007 8.426 8.451 8.351 8.412 288,251 +0.07(+0.83%)
Sep 12, 2007 8.371 8.384 8.192 8.343 364,393 -0.02(-0.24%)
Sep 11, 2007 8.329 8.434 8.316 8.363 277,374 +0.02(+0.24%)
Sep 10, 2007 8.599 8.599 8.125 8.343 485,858 -0.15(-1.78%)
Sep 07, 2007 8.605 8.605 8.394 8.494 496,735 -0.20(-2.29%)
Sep 06, 2007 8.784 8.784 8.630 8.693 275,561 -0.04(-0.44%)
Sep 05, 2007 8.770 8.791 8.660 8.732 277,374 -0.09(-1.06%)
Sep 04, 2007 8.776 8.903 8.713 8.826 416,967 +0.03(+0.38%)
Aug 31, 2007 8.688 8.826 8.621 8.792 661,709 +0.20(+2.37%)
Aug 30, 2007 8.511 8.649 8.500 8.588 310,006 -0.03(-0.35%)
Aug 29, 2007 8.492 8.638 8.375 8.619 476,793 +0.25(+3.04%)
Aug 28, 2007 8.759 8.759 8.346 8.364 520,303 -0.29(-3.30%)
Aug 27, 2007 8.826 8.826 8.650 8.650 188,541 -0.18(-1.99%)
Aug 24, 2007 8.521 8.894 8.495 8.826 621,825 +0.29(+3.45%)
Aug 23, 2007 8.660 8.715 8.384 8.532 750,542 -0.03(-0.31%)
Aug 22, 2007 8.522 8.656 8.422 8.558 1,493,832 +0.12(+1.42%)
Aug 21, 2007 8.404 8.454 8.139 8.438 632,703 +0.01(+0.13%)
Aug 20, 2007 8.440 8.467 8.109 8.427 688,903 +0.00(+0.02%)
Aug 17, 2007 7.998 8.486 7.979 8.426 857,503 +0.51(+6.47%)
Aug 16, 2007 7.695 7.957 7.494 7.914 2,072,148 +0.14(+1.74%)
Aug 15, 2007 8.150 8.260 7.778 7.778 852,064 -0.41(-4.98%)
Aug 14, 2007 8.702 8.756 8.131 8.186 743,290 -0.49(-5.67%)
Aug 13, 2007 8.895 9.005 8.661 8.678 572,877 +0.06(+0.66%)
Aug 10, 2007 8.825 8.825 8.468 8.621 1,055,109 -0.11(-1.30%)
Aug 09, 2007 8.991 9.132 8.653 8.735 545,683 -0.34(-3.74%)
Aug 08, 2007 8.865 9.192 8.737 9.074 1,171,135 +0.21(+2.36%)
Aug 07, 2007 8.688 8.954 8.661 8.865 605,509 +0.09(+1.01%)
Aug 06, 2007 8.936 8.964 8.649 8.776 777,735 -0.21(-2.39%)
Aug 03, 2007 8.978 9.035 8.964 8.991 696,154 -0.04(-0.49%)
Aug 02, 2007 8.908 9.101 8.807 9.035 966,277 +0.14(+1.58%)
Aug 01, 2007 8.991 9.101 8.743 8.895 732,413 -0.13(-1.41%)
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%)
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.