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 )

48.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jul 31, 2007 8.951 9.061 8.909 8.982 1,318,440 +0.03(+0.34%)
Jul 30, 2007 8.663 9.033 8.663 8.951 2,203,470 +0.18(+2.07%)
Jul 27, 2007 8.503 8.806 8.415 8.770 1,489,619 +0.38(+4.47%)
Jul 26, 2007 8.443 8.457 8.223 8.394 1,735,460 -0.17(-1.95%)
Jul 25, 2007 8.722 8.808 8.443 8.561 775,767 -0.11(-1.22%)
Jul 24, 2007 8.691 8.750 8.566 8.667 2,414,712 -0.13(-1.51%)
Jul 23, 2007 8.879 8.992 8.725 8.800 1,274,735 -0.03(-0.31%)
Jul 20, 2007 9.171 9.224 8.814 8.827 1,227,387 -0.32(-3.46%)
Jul 19, 2007 9.500 9.513 9.140 9.144 957,872 -0.07(-0.71%)
Jul 18, 2007 9.297 9.338 9.183 9.209 797,620 -0.11(-1.16%)
Jul 17, 2007 9.418 9.500 9.295 9.317 347,820 -0.01(-0.11%)
Jul 16, 2007 9.335 9.607 9.308 9.328 591,841 +0.06(+0.60%)
Jul 13, 2007 9.253 9.354 9.162 9.272 586,378 +0.06(+0.60%)
Jul 12, 2007 9.335 9.467 9.209 9.216 852,251 -0.04(-0.46%)
Jul 11, 2007 9.445 9.445 9.225 9.258 504,430 -0.08(-0.87%)
Jul 10, 2007 9.555 9.555 9.312 9.340 384,241 -0.19(-2.01%)
Jul 09, 2007 9.596 9.665 9.459 9.531 342,357 -0.03(-0.36%)
Jul 06, 2007 9.596 9.610 9.536 9.566 451,620 +0.00(+0.01%)
Jul 05, 2007 9.747 9.773 9.549 9.565 566,346 -0.04(-0.41%)
Jul 03, 2007 9.673 9.728 9.563 9.604 630,083 -0.07(-0.71%)
Jul 02, 2007 9.447 9.871 9.447 9.673 533,567 +0.23(+2.39%)
Jun 29, 2007 9.335 9.468 9.335 9.447 475,294 +0.14(+1.50%)
Jun 28, 2007 9.280 9.390 9.227 9.308 928,735 +0.12(+1.28%)
Jun 27, 2007 9.322 9.335 9.119 9.190 1,121,766 -0.23(-2.42%)
Jun 26, 2007 9.472 9.541 9.385 9.418 389,704 +0.02(+0.18%)
Jun 25, 2007 9.308 9.420 9.185 9.401 712,030 +0.19(+2.04%)
Jun 22, 2007 9.390 9.390 9.089 9.213 498,967 -0.18(-1.89%)
Jun 21, 2007 9.330 9.405 9.253 9.390 316,862 +0.05(+0.58%)
Jun 20, 2007 9.335 9.445 9.288 9.336 426,125 +0.08(+0.83%)
Jun 19, 2007 9.280 9.418 9.233 9.259 411,557 -0.09(-0.96%)
Jun 18, 2007 9.445 9.514 9.322 9.349 366,031 -0.05(-0.53%)
Jun 15, 2007 9.171 9.541 9.171 9.398 1,240,135 +0.33(+3.59%)
Jun 14, 2007 8.891 9.157 8.891 9.073 739,346 +0.21(+2.37%)
Jun 13, 2007 8.869 8.890 8.803 8.862 309,578 +0.07(+0.81%)
Jun 12, 2007 8.951 9.074 8.792 8.792 311,399 -0.16(-1.78%)
Jun 11, 2007 8.951 9.046 8.931 8.951 417,020 -0.07(-0.74%)
Jun 08, 2007 8.745 9.075 8.745 9.017 626,441 +0.19(+2.11%)
Jun 07, 2007 9.119 9.119 8.676 8.831 1,058,030 -0.31(-3.37%)
Jun 06, 2007 9.225 9.238 9.075 9.138 271,336 -0.16(-1.73%)
Jun 05, 2007 9.311 9.311 9.252 9.299 185,747 -0.01(-0.14%)
Jun 04, 2007 9.264 9.335 9.184 9.312 533,567 +0.15(+1.67%)
Jun 01, 2007 9.138 9.220 9.102 9.160 580,915 +0.12(+1.31%)
May 31, 2007 9.110 9.231 9.041 9.041 1,174,577 -0.01(-0.16%)
May 30, 2007 8.742 9.082 8.732 9.055 1,283,840 +0.30(+3.42%)
May 29, 2007 8.699 8.925 8.599 8.756 617,336 +0.08(+0.92%)
May 25, 2007 8.495 8.680 8.495 8.676 551,778 +0.17(+1.97%)
May 24, 2007 8.608 8.705 8.470 8.509 185,747 -0.15(-1.72%)
May 23, 2007 8.731 8.827 8.608 8.658 996,114 -0.07(-0.84%)
May 22, 2007 9.023 9.094 8.594 8.731 1,436,808 -0.29(-3.24%)
May 21, 2007 9.007 9.044 8.951 9.023 258,589 +0.00(+0.03%)
May 18, 2007 9.052 9.113 8.952 9.021 453,441 +0.00(+0.01%)
May 17, 2007 9.206 9.220 9.001 9.020 508,073 -0.08(-0.85%)
May 16, 2007 9.171 9.280 9.033 9.097 366,031 -0.03(-0.34%)
May 15, 2007 9.209 9.209 9.122 9.128 630,083 +0.03(+0.31%)
May 14, 2007 9.048 9.239 9.048 9.100 759,377 +0.07(+0.73%)
May 11, 2007 8.869 9.055 8.844 9.034 413,378 +0.16(+1.86%)
May 10, 2007 9.025 9.046 8.847 8.869 395,167 -0.14(-1.58%)
May 09, 2007 8.841 9.020 8.841 9.011 276,799 +0.15(+1.65%)
May 08, 2007 8.896 8.896 8.771 8.865 251,304 -0.03(-0.28%)
May 07, 2007 8.690 8.948 8.690 8.890 269,515 +0.27(+3.08%)
May 04, 2007 8.697 8.729 8.604 8.624 435,231 -0.02(-0.21%)
May 03, 2007 8.586 8.821 8.586 8.642 444,336 +0.06(+0.66%)
May 02, 2007 8.380 8.663 8.380 8.586 366,031 +0.01(+0.17%)
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.