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 (%)
Aug 31, 2007 8.661 8.798 8.594 8.765 663,758 +0.20(+2.37%)
Aug 30, 2007 8.485 8.622 8.474 8.562 310,966 -0.03(-0.35%)
Aug 29, 2007 8.466 8.611 8.349 8.592 478,269 +0.25(+3.04%)
Aug 28, 2007 8.732 8.732 8.320 8.339 521,914 -0.28(-3.30%)
Aug 27, 2007 8.798 8.798 8.624 8.624 189,125 -0.17(-1.99%)
Aug 24, 2007 8.495 8.867 8.468 8.798 623,751 +0.29(+3.45%)
Aug 23, 2007 8.633 8.688 8.358 8.505 752,865 -0.03(-0.31%)
Aug 22, 2007 8.496 8.629 8.396 8.532 1,498,457 +0.12(+1.42%)
Aug 21, 2007 8.378 8.428 8.113 8.412 634,662 +0.01(+0.13%)
Aug 20, 2007 8.414 8.441 8.084 8.401 691,036 +0.00(+0.02%)
Aug 17, 2007 7.974 8.460 7.954 8.400 860,158 +0.51(+6.47%)
Aug 16, 2007 7.671 7.932 7.470 7.889 2,078,564 +0.14(+1.74%)
Aug 15, 2007 8.125 8.235 7.754 7.754 854,702 -0.41(-4.98%)
Aug 14, 2007 8.675 8.729 8.106 8.161 745,591 -0.49(-5.67%)
Aug 13, 2007 8.867 8.977 8.634 8.651 574,651 +0.06(+0.66%)
Aug 10, 2007 8.798 8.798 8.441 8.594 1,058,376 -0.11(-1.30%)
Aug 09, 2007 8.963 9.104 8.626 8.708 547,373 -0.34(-3.74%)
Aug 08, 2007 8.837 9.164 8.710 9.046 1,174,761 +0.21(+2.36%)
Aug 07, 2007 8.661 8.927 8.634 8.837 607,384 +0.09(+1.01%)
Aug 06, 2007 8.908 8.936 8.622 8.749 780,143 -0.21(-2.39%)
Aug 03, 2007 8.950 9.007 8.936 8.963 698,310 -0.04(-0.49%)
Aug 02, 2007 8.881 9.073 8.780 9.007 969,269 +0.14(+1.58%)
Aug 01, 2007 8.963 9.073 8.716 8.867 734,680 -0.13(-1.41%)
Jul 31, 2007 8.963 9.073 8.922 8.994 1,316,606 +0.03(+0.34%)
Jul 30, 2007 8.675 9.046 8.675 8.963 2,200,405 +0.18(+2.07%)
Jul 27, 2007 8.515 8.819 8.427 8.782 1,487,546 +0.38(+4.47%)
Jul 26, 2007 8.455 8.468 8.235 8.406 1,733,046 -0.17(-1.95%)
Jul 25, 2007 8.734 8.820 8.455 8.573 774,688 -0.11(-1.22%)
Jul 24, 2007 8.703 8.763 8.578 8.679 2,411,353 -0.13(-1.51%)
Jul 23, 2007 8.892 9.005 8.737 8.812 1,272,961 -0.03(-0.31%)
Jul 20, 2007 9.183 9.237 8.826 8.840 1,225,680 -0.32(-3.46%)
Jul 19, 2007 9.513 9.526 9.153 9.156 956,539 -0.07(-0.71%)
Jul 18, 2007 9.310 9.351 9.196 9.222 796,510 -0.11(-1.16%)
Jul 17, 2007 9.431 9.513 9.308 9.330 347,336 -0.01(-0.11%)
Jul 16, 2007 9.348 9.620 9.321 9.341 591,017 +0.06(+0.60%)
Jul 13, 2007 9.266 9.368 9.175 9.284 585,562 +0.06(+0.60%)
Jul 12, 2007 9.348 9.480 9.222 9.229 851,065 -0.04(-0.46%)
Jul 11, 2007 9.458 9.458 9.238 9.271 503,729 -0.08(-0.87%)
Jul 10, 2007 9.568 9.568 9.325 9.353 383,707 -0.19(-2.01%)
Jul 09, 2007 9.609 9.678 9.472 9.545 341,881 -0.03(-0.36%)
Jul 06, 2007 9.609 9.623 9.549 9.579 450,992 +0.00(+0.01%)
Jul 05, 2007 9.761 9.787 9.563 9.579 565,558 -0.04(-0.41%)
Jul 03, 2007 9.686 9.741 9.576 9.618 629,206 -0.07(-0.71%)
Jul 02, 2007 9.460 9.884 9.460 9.686 532,825 +0.23(+2.39%)
Jun 29, 2007 9.348 9.481 9.348 9.460 474,632 +0.14(+1.50%)
Jun 28, 2007 9.293 9.403 9.240 9.321 927,443 +0.12(+1.28%)
Jun 27, 2007 9.335 9.348 9.131 9.203 1,120,206 -0.23(-2.42%)
Jun 26, 2007 9.485 9.554 9.398 9.431 389,162 +0.02(+0.18%)
Jun 25, 2007 9.321 9.433 9.198 9.414 711,040 +0.19(+2.04%)
Jun 22, 2007 9.403 9.403 9.102 9.226 498,273 -0.18(-1.89%)
Jun 21, 2007 9.343 9.418 9.266 9.403 316,421 +0.05(+0.58%)
Jun 20, 2007 9.348 9.458 9.301 9.349 425,532 +0.08(+0.83%)
Jun 19, 2007 9.293 9.431 9.246 9.272 410,984 -0.09(-0.96%)
Jun 18, 2007 9.458 9.527 9.335 9.362 365,521 -0.05(-0.53%)
Jun 15, 2007 9.183 9.554 9.183 9.412 1,238,409 +0.33(+3.59%)
Jun 14, 2007 8.903 9.170 8.903 9.085 738,317 +0.21(+2.37%)
Jun 13, 2007 8.881 8.903 8.815 8.875 309,147 +0.07(+0.81%)
Jun 12, 2007 8.963 9.087 8.804 8.804 310,966 -0.16(-1.78%)
Jun 11, 2007 8.963 9.059 8.943 8.963 416,440 -0.07(-0.74%)
Jun 08, 2007 8.757 9.088 8.757 9.030 625,569 +0.19(+2.11%)
Jun 07, 2007 9.132 9.132 8.688 8.843 1,056,558 -0.31(-3.37%)
Jun 06, 2007 9.238 9.250 9.088 9.151 270,959 -0.16(-1.73%)
Jun 05, 2007 9.324 9.324 9.265 9.312 185,488 -0.01(-0.14%)
Jun 04, 2007 9.277 9.348 9.197 9.325 532,825 +0.15(+1.67%)
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.