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 -1.59 (-3.25%)
Official Closing 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 (%)
May 31, 2007 9.109 9.229 9.039 9.039 1,174,780 -0.01(-0.16%)
May 30, 2007 8.741 9.080 8.731 9.054 1,284,062 +0.30(+3.42%)
May 29, 2007 8.697 8.924 8.598 8.754 617,442 +0.08(+0.92%)
May 25, 2007 8.494 8.678 8.494 8.675 551,873 +0.17(+1.97%)
May 24, 2007 8.606 8.703 8.469 8.507 185,779 -0.15(-1.72%)
May 23, 2007 8.730 8.825 8.606 8.656 996,287 -0.07(-0.84%)
May 22, 2007 9.022 9.092 8.592 8.730 1,437,057 -0.29(-3.24%)
May 21, 2007 9.005 9.042 8.949 9.022 258,633 +0.00(+0.03%)
May 18, 2007 9.050 9.112 8.950 9.019 453,520 +0.00(+0.01%)
May 17, 2007 9.205 9.218 8.999 9.018 508,161 -0.08(-0.85%)
May 16, 2007 9.169 9.278 9.032 9.095 366,094 -0.03(-0.34%)
May 15, 2007 9.207 9.207 9.121 9.127 630,192 +0.03(+0.31%)
May 14, 2007 9.046 9.238 9.046 9.098 759,509 +0.07(+0.73%)
May 11, 2007 8.868 9.053 8.842 9.032 413,450 +0.16(+1.86%)
May 10, 2007 9.023 9.044 8.845 8.868 395,236 -0.14(-1.58%)
May 09, 2007 8.840 9.018 8.840 9.010 276,847 +0.15(+1.65%)
May 08, 2007 8.894 8.894 8.770 8.863 251,348 -0.03(-0.28%)
May 07, 2007 8.689 8.946 8.689 8.888 269,562 +0.27(+3.08%)
May 04, 2007 8.696 8.728 8.603 8.623 435,306 -0.02(-0.21%)
May 03, 2007 8.584 8.819 8.584 8.641 444,413 +0.06(+0.66%)
May 02, 2007 8.378 8.662 8.378 8.584 366,094 +0.01(+0.17%)
May 01, 2007 8.565 8.661 8.539 8.570 329,667 -0.08(-0.97%)
Apr 30, 2007 8.793 8.844 8.653 8.654 841,470 -0.15(-1.73%)
Apr 27, 2007 8.848 8.869 8.790 8.807 335,131 -0.05(-0.58%)
Apr 26, 2007 8.936 9.109 8.785 8.858 633,835 -0.06(-0.71%)
Apr 25, 2007 8.663 8.927 8.634 8.921 1,551,803 +0.27(+3.16%)
Apr 24, 2007 8.721 8.722 8.507 8.647 1,030,892 -0.07(-0.79%)
Apr 23, 2007 8.798 8.853 8.702 8.716 883,362 -0.08(-0.94%)
Apr 20, 2007 8.878 8.881 8.730 8.798 300,525 +0.01(+0.12%)
Apr 19, 2007 8.757 8.845 8.715 8.787 655,691 +0.02(+0.21%)
Apr 18, 2007 8.672 8.784 8.617 8.769 557,337 -0.01(-0.14%)
Apr 17, 2007 8.785 8.821 8.730 8.781 1,260,385 +0.06(+0.72%)
Apr 16, 2007 8.749 8.812 8.567 8.719 1,165,674 +0.08(+0.92%)
Apr 13, 2007 8.535 8.661 8.483 8.640 1,287,705 +0.17(+1.95%)
Apr 12, 2007 8.455 8.517 8.332 8.474 488,126 +0.06(+0.72%)
Apr 11, 2007 8.252 8.469 8.238 8.414 876,076 +0.17(+2.02%)
Apr 10, 2007 8.079 8.249 8.032 8.247 688,476 +0.17(+2.08%)
Apr 09, 2007 8.071 8.131 8.019 8.079 670,262 +0.09(+1.13%)
Apr 05, 2007 8.004 8.021 7.967 7.989 932,539 -0.02(-0.19%)
Apr 04, 2007 8.010 8.032 7.978 8.004 868,791 -0.00(-0.04%)
Apr 03, 2007 7.989 8.029 7.989 8.007 814,150 +0.02(+0.23%)
Apr 02, 2007 7.961 8.181 7.934 7.989 1,169,316 -0.03(-0.34%)
Mar 30, 2007 7.851 8.016 7.834 8.016 1,174,780 +0.16(+2.10%)
Mar 29, 2007 7.728 7.885 7.673 7.851 584,658 +0.16(+2.08%)
Mar 28, 2007 7.705 7.705 7.601 7.691 437,127 -0.03(-0.36%)
Mar 27, 2007 7.795 7.795 7.662 7.719 435,306 -0.06(-0.80%)
Mar 26, 2007 7.618 7.782 7.592 7.782 859,684 +0.16(+2.15%)
Mar 23, 2007 7.632 7.654 7.577 7.618 163,922 +0.01(+0.13%)
Mar 22, 2007 7.566 7.700 7.566 7.608 267,740 -0.06(-0.81%)
Mar 21, 2007 7.580 7.687 7.550 7.670 575,551 +0.08(+1.01%)
Mar 20, 2007 7.549 7.626 7.516 7.594 207,635 +0.00(+0.04%)
Mar 19, 2007 7.577 7.649 7.540 7.591 611,978 +0.08(+1.12%)
Mar 16, 2007 7.604 7.616 7.481 7.507 845,113 +0.07(+0.94%)
Mar 15, 2007 7.180 7.527 7.180 7.437 908,861 +0.27(+3.78%)
Mar 14, 2007 7.069 7.202 6.949 7.166 519,089 +0.11(+1.57%)
Mar 13, 2007 7.354 7.359 7.001 7.055 814,150 -0.30(-4.06%)
Mar 12, 2007 7.258 7.372 7.228 7.354 316,917 +0.13(+1.77%)
Mar 09, 2007 7.274 7.275 7.201 7.226 205,814 -0.02(-0.23%)
Mar 08, 2007 7.263 7.283 7.192 7.242 775,901 +0.09(+1.23%)
Mar 07, 2007 7.139 7.215 7.139 7.155 285,954 +0.04(+0.52%)
Mar 06, 2007 7.092 7.220 7.090 7.117 557,337 +0.04(+0.56%)
Mar 05, 2007 6.890 7.124 6.890 7.078 757,688 +0.06(+0.86%)
Mar 02, 2007 7.241 7.270 7.017 7.017 859,684 -0.22(-3.09%)
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.