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 )

47.70 -0.31 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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, 2008 9.242 9.756 9.006 9.732 1,790,092 +0.31(+3.27%)
Jan 30, 2008 9.280 9.610 9.132 9.424 1,414,956 +0.14(+1.55%)
Jan 29, 2008 9.497 9.497 9.105 9.280 1,231,029 +0.21(+2.28%)
Jan 28, 2008 8.786 9.154 8.575 9.073 639,188 +0.22(+2.49%)
Jan 25, 2008 9.143 9.217 8.732 8.853 1,241,956 +0.13(+1.48%)
Jan 24, 2008 8.566 8.786 8.402 8.724 1,272,914 +0.49(+5.91%)
Jan 23, 2008 7.743 8.273 7.254 8.237 1,298,408 +0.13(+1.58%)
Jan 22, 2008 7.948 9.627 7.948 8.109 1,156,366 -0.23(-2.81%)
Jan 21, 2008 8.484 8.561 8.158 8.344 0 +0.00(+0.00%)
Jan 18, 2008 8.484 8.561 8.158 8.344 794,506 -0.07(-0.79%)
Jan 17, 2008 9.006 9.079 8.392 8.410 2,632,328 -0.56(-6.28%)
Jan 16, 2008 8.923 9.238 8.316 8.974 2,405,607 -0.12(-1.32%)
Jan 15, 2008 9.394 9.394 8.912 9.094 800,497 -0.51(-5.33%)
Jan 14, 2008 9.500 9.606 9.378 9.606 835,862 +0.31(+3.33%)
Jan 11, 2008 9.335 9.547 9.159 9.296 2,918,742 +0.02(+0.17%)
Jan 10, 2008 8.613 9.333 8.613 9.281 2,033,876 +0.52(+5.90%)
Jan 09, 2008 9.030 9.033 8.615 8.764 1,267,451 -0.25(-2.82%)
Jan 08, 2008 9.165 9.253 8.972 9.018 1,074,419 -0.06(-0.64%)
Jan 07, 2008 9.039 9.198 8.894 9.076 648,293 -0.08(-0.86%)
Jan 04, 2008 9.473 9.473 9.043 9.155 1,436,808 -0.53(-5.45%)
Jan 03, 2008 9.498 9.801 9.390 9.682 1,269,272 +0.21(+2.23%)
Jan 02, 2008 9.777 9.871 9.249 9.471 1,267,451 -0.23(-2.42%)
Jan 01, 2008 10.15 10.15 9.635 9.706 0 +0.00(+0.00%)
Dec 31, 2007 10.15 10.15 9.635 9.706 566,346 -0.23(-2.33%)
Dec 28, 2007 9.931 9.989 9.829 9.937 533,567 -0.04(-0.39%)
Dec 27, 2007 10.10 10.15 9.939 9.976 650,114 -0.25(-2.44%)
Dec 26, 2007 10.14 10.31 9.994 10.23 713,851 +0.04(+0.39%)
Dec 24, 2007 10.10 10.24 9.995 10.19 289,546 +0.18(+1.83%)
Dec 21, 2007 9.742 10.15 9.720 10.00 1,325,724 +0.44(+4.61%)
Dec 20, 2007 9.251 9.610 9.251 9.562 772,125 +0.57(+6.29%)
Dec 19, 2007 8.759 9.048 8.649 8.996 624,656 +0.25(+2.82%)
Dec 18, 2007 9.102 9.102 8.543 8.749 848,609 -0.12(-1.34%)
Dec 17, 2007 9.027 9.073 8.786 8.869 961,004 -0.31(-3.33%)
Dec 14, 2007 8.940 9.190 8.912 9.174 804,904 +0.14(+1.50%)
Dec 13, 2007 9.526 9.526 8.873 9.039 1,082,614 -0.43(-4.51%)
Dec 12, 2007 9.939 10.08 9.253 9.466 823,114 -0.19(-1.97%)
Dec 11, 2007 10.13 10.13 9.613 9.656 651,936 -0.52(-5.13%)
Dec 10, 2007 10.27 10.27 10.09 10.18 387,883 -0.07(-0.71%)
Dec 07, 2007 10.19 10.45 10.16 10.25 442,515 -0.05(-0.44%)
Dec 06, 2007 9.884 10.35 9.884 10.30 1,172,756 +0.54(+5.49%)
Dec 05, 2007 9.505 9.774 9.446 9.761 639,188 +0.36(+3.88%)
Dec 04, 2007 9.418 9.518 9.396 9.396 134,757 -0.16(-1.66%)
Dec 03, 2007 9.555 9.610 9.473 9.555 331,485 -0.09(-0.94%)
Nov 30, 2007 9.610 9.817 9.527 9.646 1,265,629 +0.20(+2.07%)
Nov 29, 2007 9.292 9.596 9.292 9.451 801,262 +0.11(+1.21%)
Nov 28, 2007 8.783 9.560 8.783 9.338 1,522,398 +0.51(+5.77%)
Nov 27, 2007 8.731 8.850 8.607 8.828 752,093 +0.08(+0.92%)
Nov 26, 2007 8.855 9.006 8.634 8.748 1,708,145 -0.13(-1.51%)
Nov 23, 2007 8.885 8.923 8.731 8.882 753,914 +0.16(+1.81%)
Nov 21, 2007 8.512 8.758 8.306 8.725 1,762,776 -0.22(-2.44%)
Nov 20, 2007 9.055 9.151 8.704 8.943 733,883 -0.00(-0.04%)
Nov 19, 2007 9.390 9.390 8.910 8.946 379,251 -0.39(-4.13%)
Nov 16, 2007 9.338 9.390 9.192 9.331 684,714 -0.01(-0.12%)
Nov 15, 2007 9.363 9.404 9.240 9.342 677,430 -0.09(-0.98%)
Nov 14, 2007 9.610 9.706 9.415 9.435 644,651 -0.02(-0.19%)
Nov 13, 2007 9.335 9.535 9.305 9.452 972,896 +0.28(+3.07%)
Nov 12, 2007 9.505 9.650 9.122 9.171 1,870,218 -0.35(-3.71%)
Nov 09, 2007 9.747 9.775 9.508 9.525 817,651 -0.29(-2.98%)
Nov 08, 2007 10.02 10.05 9.750 9.817 819,472 -0.12(-1.23%)
Nov 07, 2007 10.16 10.16 9.905 9.939 2,389,582 -0.22(-2.12%)
Nov 06, 2007 9.956 10.16 9.887 10.16 486,275 +0.12(+1.19%)
Nov 05, 2007 10.06 10.17 9.866 10.04 498,057 -0.23(-2.23%)
Nov 02, 2007 10.74 10.74 10.22 10.26 1,076,240 -0.34(-3.23%)
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.