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 )

47.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Oct 31, 2007 10.94 10.97 10.41 10.56 2,209,497 -0.38(-3.44%)
Oct 30, 2007 11.00 11.21 10.83 10.93 1,160,213 -0.08(-0.70%)
Oct 29, 2007 10.82 11.01 10.75 11.01 1,432,991 +0.17(+1.53%)
Oct 26, 2007 10.61 10.85 10.59 10.85 1,142,028 +0.45(+4.29%)
Oct 25, 2007 10.26 10.47 10.26 10.40 1,442,083 +0.12(+1.16%)
Oct 24, 2007 10.17 10.32 9.981 10.28 909,258 +0.01(+0.09%)
Oct 23, 2007 10.31 10.34 10.04 10.27 880,162 +0.04(+0.43%)
Oct 22, 2007 10.17 10.25 10.01 10.23 643,754 -0.01(-0.13%)
Oct 19, 2007 10.34 10.37 10.16 10.24 587,380 -0.17(-1.65%)
Oct 18, 2007 10.53 10.53 10.37 10.41 1,005,639 -0.13(-1.24%)
Oct 17, 2007 10.65 10.78 10.49 10.54 1,558,468 +0.00(+0.03%)
Oct 16, 2007 10.87 10.88 10.43 10.54 1,045,647 -0.34(-3.16%)
Oct 15, 2007 10.94 11.16 10.88 10.88 1,147,484 -0.03(-0.23%)
Oct 12, 2007 11.10 11.23 10.83 10.91 723,769 -0.11(-0.99%)
Oct 11, 2007 11.05 11.35 10.92 11.02 2,618,664 +0.05(+0.45%)
Oct 10, 2007 10.56 11.07 10.50 10.97 1,622,116 +0.44(+4.21%)
Oct 09, 2007 10.54 10.61 10.42 10.53 1,016,550 +0.07(+0.63%)
Oct 08, 2007 10.45 10.46 10.28 10.46 631,025 +0.01(+0.13%)
Oct 05, 2007 10.06 10.56 10.06 10.45 2,054,923 +0.45(+4.53%)
Oct 04, 2007 9.997 10.03 9.807 9.995 1,067,469 +0.11(+1.09%)
Oct 03, 2007 9.994 9.996 9.864 9.887 1,340,246 -0.10(-1.05%)
Oct 02, 2007 9.897 9.992 9.857 9.992 1,654,850 +0.20(+2.08%)
Oct 01, 2007 9.417 9.826 9.417 9.788 903,802 +0.28(+2.96%)
Sep 28, 2007 9.321 9.537 9.266 9.507 1,271,143 +0.24(+2.54%)
Sep 27, 2007 9.211 9.320 9.177 9.271 1,902,168 +0.09(+1.01%)
Sep 26, 2007 8.922 9.226 8.881 9.178 1,587,565 +0.28(+3.15%)
Sep 25, 2007 9.018 9.027 8.853 8.897 1,287,509 -0.18(-1.96%)
Sep 24, 2007 9.087 9.129 9.007 9.075 561,921 -0.01(-0.09%)
Sep 21, 2007 8.963 9.156 8.853 9.083 1,756,687 +0.12(+1.39%)
Sep 20, 2007 8.889 9.087 8.820 8.959 701,947 -0.05(-0.60%)
Sep 19, 2007 8.677 9.293 8.661 9.013 1,300,239 +0.23(+2.63%)
Sep 18, 2007 8.320 8.813 8.235 8.782 831,062 +0.47(+5.66%)
Sep 17, 2007 8.344 8.479 8.295 8.311 163,666 -0.07(-0.80%)
Sep 14, 2007 8.413 8.468 8.314 8.378 272,777 -0.01(-0.09%)
Sep 13, 2007 8.400 8.424 8.325 8.386 289,144 +0.07(+0.83%)
Sep 12, 2007 8.345 8.358 8.167 8.317 365,521 -0.02(-0.24%)
Sep 11, 2007 8.303 8.408 8.291 8.337 278,233 +0.02(+0.24%)
Sep 10, 2007 8.573 8.573 8.099 8.317 487,362 -0.15(-1.78%)
Sep 07, 2007 8.578 8.578 8.368 8.468 498,273 -0.20(-2.29%)
Sep 06, 2007 8.757 8.757 8.604 8.666 276,414 -0.04(-0.44%)
Sep 05, 2007 8.743 8.764 8.633 8.705 278,233 -0.09(-1.06%)
Sep 04, 2007 8.749 8.875 8.686 8.798 418,258 +0.03(+0.38%)
Aug 31, 2007 8.661 8.798 8.594 8.765 663,758 +0.20(+2.37%)
Aug 30, 2007 8.485 8.622 8.474 8.562 310,966 -0.03(-0.35%)
Aug 29, 2007 8.466 8.611 8.349 8.592 478,269 +0.25(+3.04%)
Aug 28, 2007 8.732 8.732 8.320 8.339 521,914 -0.28(-3.30%)
Aug 27, 2007 8.798 8.798 8.624 8.624 189,125 -0.17(-1.99%)
Aug 24, 2007 8.495 8.867 8.468 8.798 623,751 +0.29(+3.45%)
Aug 23, 2007 8.633 8.688 8.358 8.505 752,865 -0.03(-0.31%)
Aug 22, 2007 8.496 8.629 8.396 8.532 1,498,457 +0.12(+1.42%)
Aug 21, 2007 8.378 8.428 8.113 8.412 634,662 +0.01(+0.13%)
Aug 20, 2007 8.414 8.441 8.084 8.401 691,036 +0.00(+0.02%)
Aug 17, 2007 7.974 8.460 7.954 8.400 860,158 +0.51(+6.47%)
Aug 16, 2007 7.671 7.932 7.470 7.889 2,078,564 +0.14(+1.74%)
Aug 15, 2007 8.125 8.235 7.754 7.754 854,702 -0.41(-4.98%)
Aug 14, 2007 8.675 8.729 8.106 8.161 745,591 -0.49(-5.67%)
Aug 13, 2007 8.867 8.977 8.634 8.651 574,651 +0.06(+0.66%)
Aug 10, 2007 8.798 8.798 8.441 8.594 1,058,376 -0.11(-1.30%)
Aug 09, 2007 8.963 9.104 8.626 8.708 547,373 -0.34(-3.74%)
Aug 08, 2007 8.837 9.164 8.710 9.046 1,174,761 +0.21(+2.36%)
Aug 07, 2007 8.661 8.927 8.634 8.837 607,384 +0.09(+1.01%)
Aug 06, 2007 8.908 8.936 8.622 8.749 780,143 -0.21(-2.39%)
Aug 03, 2007 8.950 9.007 8.936 8.963 698,310 -0.04(-0.49%)
Aug 02, 2007 8.881 9.073 8.780 9.007 969,269 +0.14(+1.58%)
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.