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: 6:30 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 (%)
Nov 30, 2007 9.623 9.831 9.541 9.660 1,263,869 +0.20(+2.07%)
Nov 29, 2007 9.305 9.609 9.305 9.464 800,147 +0.11(+1.21%)
Nov 28, 2007 8.796 9.573 8.796 9.351 1,520,280 +0.51(+5.77%)
Nov 27, 2007 8.743 8.863 8.619 8.841 751,047 +0.08(+0.92%)
Nov 26, 2007 8.867 9.018 8.646 8.760 1,705,768 -0.13(-1.51%)
Nov 23, 2007 8.897 8.936 8.743 8.895 752,865 +0.16(+1.81%)
Nov 21, 2007 8.523 8.770 8.317 8.737 1,760,324 -0.22(-2.44%)
Nov 20, 2007 9.068 9.164 8.716 8.955 732,862 -0.00(-0.04%)
Nov 19, 2007 9.403 9.403 8.923 8.958 378,724 -0.39(-4.13%)
Nov 16, 2007 9.351 9.403 9.205 9.344 683,762 -0.01(-0.12%)
Nov 15, 2007 9.376 9.417 9.253 9.355 676,488 -0.09(-0.98%)
Nov 14, 2007 9.623 9.719 9.429 9.448 643,754 -0.02(-0.19%)
Nov 13, 2007 9.348 9.548 9.317 9.465 971,542 +0.28(+3.07%)
Nov 12, 2007 9.519 9.663 9.134 9.184 1,867,616 -0.35(-3.71%)
Nov 09, 2007 9.761 9.788 9.521 9.538 816,514 -0.29(-2.98%)
Nov 08, 2007 10.04 10.06 9.764 9.831 818,332 -0.12(-1.23%)
Nov 07, 2007 10.18 10.18 9.919 9.953 2,386,257 -0.22(-2.13%)
Nov 06, 2007 9.970 10.17 9.900 10.17 485,598 +0.12(+1.19%)
Nov 05, 2007 10.07 10.19 9.879 10.05 497,364 -0.23(-2.23%)
Nov 02, 2007 10.75 10.75 10.23 10.28 1,074,743 -0.34(-3.23%)
Nov 01, 2007 10.74 10.97 10.48 10.62 1,227,498 +0.06(+0.60%)
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%)
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.