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 )

46.00 -1.21 (-2.56%)
Streaming Delayed Price Updated: 2:23 PM EDT, Apr 30, 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 (%)
Apr 30, 2008 15.47 16.52 15.47 15.75 1,788,904 +0.11(+0.67%)
Apr 29, 2008 16.08 16.52 15.52 15.65 1,333,408 -0.97(-5.82%)
Apr 28, 2008 16.79 17.10 16.50 16.61 1,258,900 +0.29(+1.76%)
Apr 25, 2008 15.38 16.46 15.38 16.33 941,139 +0.89(+5.80%)
Apr 24, 2008 16.19 16.57 15.04 15.43 1,770,988 -0.76(-4.68%)
Apr 23, 2008 16.97 16.97 15.83 16.19 711,338 -0.54(-3.24%)
Apr 22, 2008 16.98 17.21 16.46 16.73 1,158,061 -0.34(-2.01%)
Apr 21, 2008 17.12 17.20 16.30 17.07 1,989,954 +0.06(+0.32%)
Apr 18, 2008 17.47 17.52 16.85 17.02 1,557,990 -0.02(-0.13%)
Apr 17, 2008 16.55 17.20 16.35 17.04 1,718,255 +0.18(+1.08%)
Apr 16, 2008 16.77 17.04 16.68 16.86 1,592,412 +0.49(+2.97%)
Apr 15, 2008 16.41 16.68 16.27 16.37 1,543,035 +0.22(+1.33%)
Apr 14, 2008 16.02 16.49 15.94 16.15 1,718,396 +0.31(+1.99%)
Apr 11, 2008 15.02 15.94 14.74 15.84 2,071,275 +0.82(+5.48%)
Apr 10, 2008 15.56 15.56 14.56 15.02 1,585,233 -0.36(-2.37%)
Apr 09, 2008 16.02 16.29 15.22 15.38 1,859,766 -0.54(-3.37%)
Apr 08, 2008 15.87 16.30 15.63 15.92 1,798,432 +0.26(+1.66%)
Apr 07, 2008 15.27 15.74 14.78 15.66 1,930,705 +0.89(+6.02%)
Apr 04, 2008 14.14 14.82 14.14 14.77 2,362,542 +0.83(+5.99%)
Apr 03, 2008 14.02 14.29 13.79 13.93 2,047,715 +0.00(+0.00%)
Apr 02, 2008 13.44 14.03 12.99 13.93 1,400,268 +0.69(+5.17%)
Apr 01, 2008 13.19 13.47 12.88 13.25 1,120,120 +0.33(+2.57%)
Mar 31, 2008 12.98 13.26 12.49 12.92 617,957 +0.07(+0.56%)
Mar 28, 2008 13.48 13.53 12.81 12.84 9,834,099 -0.55(-4.12%)
Mar 27, 2008 12.79 13.41 12.63 13.40 1,136,722 +0.71(+5.60%)
Mar 26, 2008 12.65 12.88 12.44 12.69 697,690 -0.06(-0.50%)
Mar 25, 2008 12.29 12.79 12.21 12.75 1,015,303 +0.65(+5.34%)
Mar 24, 2008 11.93 12.26 11.82 12.10 906,047 +0.32(+2.72%)
Mar 21, 2008 11.96 12.04 11.55 11.78 877,901 +0.00(+0.00%)
Mar 20, 2008 11.96 12.04 11.55 11.78 877,901 -0.25(-2.10%)
Mar 19, 2008 12.35 12.47 11.97 12.03 3,026,433 -0.32(-2.57%)
Mar 18, 2008 11.93 12.35 11.85 12.35 1,250,756 +0.75(+6.47%)
Mar 17, 2008 11.41 12.03 11.41 11.60 1,294,198 -0.28(-2.32%)
Mar 14, 2008 12.15 12.26 11.79 11.88 1,301,619 -0.15(-1.24%)
Mar 13, 2008 11.44 12.10 11.28 12.03 835,816 +0.40(+3.44%)
Mar 12, 2008 11.21 12.10 11.19 11.63 1,472,490 +0.25(+2.17%)
Mar 11, 2008 11.01 11.38 10.94 11.38 1,015,448 +0.90(+8.55%)
Mar 10, 2008 10.89 10.89 10.37 10.48 1,470,354 -0.35(-3.23%)
Mar 07, 2008 11.12 11.20 10.84 10.84 1,460,724 -0.32(-2.87%)
Mar 06, 2008 11.24 11.49 11.15 11.15 717,872 -0.12(-1.03%)
Mar 05, 2008 11.28 11.34 10.99 11.27 734,887 +0.28(+2.52%)
Mar 04, 2008 11.05 11.16 10.83 10.99 917,704 +0.03(+0.24%)
Mar 03, 2008 10.55 11.04 10.55 10.97 1,173,376 +0.19(+1.78%)
Feb 29, 2008 10.82 11.05 10.66 10.78 1,960,303 -0.06(-0.59%)
Feb 28, 2008 11.05 11.13 10.83 10.84 1,095,091 -0.23(-2.12%)
Feb 27, 2008 10.55 11.33 10.45 11.07 1,860,749 +0.30(+2.79%)
Feb 26, 2008 10.36 10.82 10.19 10.77 1,375,651 +0.30(+2.90%)
Feb 25, 2008 9.889 10.50 9.800 10.47 1,467,965 +0.71(+7.27%)
Feb 22, 2008 9.798 9.846 9.644 9.760 610,807 +0.07(+0.74%)
Feb 21, 2008 9.834 9.933 9.605 9.688 829,011 -0.11(-1.14%)
Feb 20, 2008 9.543 9.828 9.392 9.800 729,457 +0.22(+2.32%)
Feb 19, 2008 9.502 9.668 9.392 9.577 1,567,971 +0.21(+2.27%)
Feb 18, 2008 9.515 9.515 9.226 9.364 0 +0.00(+0.00%)
Feb 15, 2008 9.515 9.515 9.226 9.364 1,044,409 -0.01(-0.11%)
Feb 14, 2008 9.796 9.796 9.373 9.374 818,150 -0.42(-4.31%)
Feb 13, 2008 9.709 10.37 9.401 9.797 1,073,804 +0.20(+2.06%)
Feb 12, 2008 9.433 9.677 9.257 9.599 1,147,583 +0.35(+3.73%)
Feb 11, 2008 9.121 9.350 9.010 9.254 670,539 +0.21(+2.35%)
Feb 08, 2008 8.964 9.284 8.895 9.042 427,176 +0.10(+1.15%)
Feb 07, 2008 9.115 9.199 8.618 8.939 1,614,327 -0.19(-2.12%)
Feb 06, 2008 9.455 9.564 9.090 9.132 485,098 -0.17(-1.82%)
Feb 05, 2008 9.745 9.745 9.199 9.302 703,682 -0.50(-5.11%)
Feb 04, 2008 9.806 9.842 9.535 9.802 539,400 +0.02(+0.24%)
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.