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 )

44.99 -0.82 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jan 31, 2007 7.282 7.489 7.281 7.484 369,832 +0.17(+2.35%)
Jan 30, 2007 7.254 7.326 7.253 7.311 639,954 +0.03(+0.42%)
Jan 29, 2007 7.276 7.309 7.226 7.281 643,580 +0.05(+0.73%)
Jan 26, 2007 7.265 7.281 7.216 7.228 480,419 -0.02(-0.32%)
Jan 25, 2007 7.293 7.293 7.176 7.251 850,251 -0.04(-0.56%)
Jan 24, 2007 7.230 7.310 7.140 7.292 790,425 +0.11(+1.54%)
Jan 23, 2007 7.168 7.273 7.137 7.182 474,980 +0.05(+0.66%)
Jan 22, 2007 7.171 7.212 7.074 7.135 681,651 +0.13(+1.85%)
Jan 19, 2007 6.878 7.033 6.823 7.005 462,290 +0.11(+1.64%)
Jan 18, 2007 6.975 7.005 6.853 6.892 678,025 -0.10(-1.38%)
Jan 17, 2007 6.881 6.993 6.840 6.989 340,825 +0.00(+0.00%)
Jan 16, 2007 7.005 7.024 6.917 6.989 513,051 -0.06(-0.91%)
Jan 12, 2007 7.055 7.123 7.046 7.053 659,896 -0.01(-0.14%)
Jan 11, 2007 6.990 7.204 6.952 7.063 614,574 +0.06(+0.84%)
Jan 10, 2007 7.005 7.022 6.934 7.004 560,187 -0.06(-0.87%)
Jan 09, 2007 7.171 7.171 7.005 7.065 908,264 -0.09(-1.20%)
Jan 08, 2007 7.182 7.182 7.121 7.152 404,277 -0.03(-0.42%)
Jan 05, 2007 7.402 7.402 7.116 7.182 844,813 -0.23(-3.16%)
Jan 04, 2007 7.432 7.474 7.370 7.416 482,232 -0.03(-0.40%)
Jan 03, 2007 7.391 7.447 7.348 7.446 837,561 -0.03(-0.43%)
Dec 29, 2006 7.419 7.491 7.415 7.478 364,393 +0.06(+0.80%)
Dec 28, 2006 7.502 7.502 7.397 7.419 638,142 -0.10(-1.28%)
Dec 27, 2006 7.386 7.529 7.338 7.516 1,069,613 +0.12(+1.56%)
Dec 26, 2006 7.375 7.414 7.273 7.400 721,535 -0.04(-0.47%)
Dec 22, 2006 7.546 7.556 7.400 7.436 833,935 -0.11(-1.46%)
Dec 21, 2006 7.640 7.640 7.391 7.546 3,192,523 -0.15(-1.96%)
Dec 20, 2006 7.640 7.742 7.640 7.697 1,089,555 +0.09(+1.23%)
Dec 19, 2006 7.562 7.640 7.562 7.604 855,690 +0.05(+0.62%)
Dec 18, 2006 7.477 7.612 7.475 7.557 775,922 +0.10(+1.29%)
Dec 15, 2006 7.448 7.478 7.428 7.460 449,600 +0.07(+0.90%)
Dec 14, 2006 7.379 7.447 7.337 7.394 1,062,361 +0.03(+0.40%)
Dec 13, 2006 7.276 7.386 7.276 7.365 1,120,374 +0.11(+1.51%)
Dec 12, 2006 7.328 7.335 7.223 7.255 357,141 -0.07(-0.99%)
Dec 11, 2006 7.336 7.336 7.281 7.328 319,071 -0.00(-0.04%)
Dec 08, 2006 7.176 7.389 7.171 7.331 353,516 +0.09(+1.22%)
Dec 07, 2006 7.391 7.391 7.227 7.243 881,071 -0.09(-1.27%)
Dec 06, 2006 7.386 7.397 7.311 7.336 520,303 -0.05(-0.68%)
Dec 05, 2006 7.364 7.400 7.312 7.386 855,690 +0.02(+0.31%)
Dec 04, 2006 7.421 7.460 7.324 7.363 792,238 -0.08(-1.05%)
Dec 01, 2006 7.379 7.521 7.365 7.441 676,213 -0.09(-1.25%)
Nov 30, 2006 7.502 7.579 7.327 7.535 1,356,051 +0.11(+1.43%)
Nov 29, 2006 7.364 7.475 7.361 7.428 1,397,748 +0.08(+1.14%)
Nov 28, 2006 7.368 7.369 7.243 7.345 1,948,871 +0.06(+0.87%)
Nov 27, 2006 7.294 7.433 7.240 7.281 948,148 +0.05(+0.67%)
Nov 24, 2006 7.213 7.267 7.213 7.233 594,632 +0.05(+0.67%)
Nov 22, 2006 7.267 7.278 7.179 7.185 389,774 -0.08(-1.14%)
Nov 21, 2006 7.152 7.309 7.137 7.267 2,097,529 +0.40(+5.81%)
Nov 20, 2006 6.895 6.895 6.856 6.868 273,748 -0.05(-0.77%)
Nov 17, 2006 6.856 6.922 6.856 6.921 184,916 -0.01(-0.21%)
Nov 16, 2006 6.961 6.967 6.905 6.936 828,496 -0.04(-0.51%)
Nov 15, 2006 6.923 6.977 6.917 6.972 578,316 +0.02(+0.33%)
Nov 14, 2006 6.969 6.999 6.906 6.950 429,658 -0.01(-0.08%)
Nov 13, 2006 6.878 6.955 6.854 6.955 587,380 -0.01(-0.11%)
Nov 10, 2006 7.085 7.085 6.906 6.963 188,541 -0.01(-0.21%)
Nov 09, 2006 7.074 7.074 6.975 6.978 765,045 -0.07(-1.05%)
Nov 08, 2006 6.958 7.085 6.957 7.052 3,127,258 +0.10(+1.46%)
Nov 07, 2006 6.942 7.005 6.942 6.950 161,348 -0.00(-0.04%)
Nov 06, 2006 6.909 7.019 6.893 6.953 567,438 +0.15(+2.25%)
Nov 03, 2006 6.815 6.862 6.785 6.800 293,690 -0.03(-0.43%)
Nov 02, 2006 6.943 6.960 6.812 6.829 1,368,742 -0.05(-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.