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 )

46.79 -1.51 (-3.13%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 29, 2007 9.350 9.482 9.350 9.462 474,550 +0.14(+1.50%)
Jun 28, 2007 9.295 9.404 9.242 9.322 927,282 +0.12(+1.28%)
Jun 27, 2007 9.336 9.350 9.133 9.204 1,120,012 -0.23(-2.42%)
Jun 26, 2007 9.487 9.556 9.400 9.432 389,095 +0.02(+0.18%)
Jun 25, 2007 9.322 9.435 9.199 9.415 710,916 +0.19(+2.04%)
Jun 22, 2007 9.405 9.405 9.104 9.227 498,187 -0.18(-1.89%)
Jun 21, 2007 9.344 9.420 9.267 9.405 316,367 +0.05(+0.58%)
Jun 20, 2007 9.350 9.460 9.303 9.350 425,459 +0.08(+0.83%)
Jun 19, 2007 9.295 9.432 9.248 9.273 410,913 -0.09(-0.96%)
Jun 18, 2007 9.460 9.529 9.336 9.364 365,458 -0.05(-0.53%)
Jun 15, 2007 9.185 9.556 9.185 9.413 1,238,195 +0.33(+3.59%)
Jun 14, 2007 8.905 9.171 8.905 9.087 738,189 +0.21(+2.37%)
Jun 13, 2007 8.882 8.904 8.817 8.876 309,094 +0.07(+0.81%)
Jun 12, 2007 8.965 9.089 8.805 8.805 310,912 -0.16(-1.78%)
Jun 11, 2007 8.965 9.061 8.945 8.965 416,368 -0.07(-0.74%)
Jun 08, 2007 8.759 9.089 8.759 9.031 625,461 +0.19(+2.11%)
Jun 07, 2007 9.134 9.134 8.690 8.844 1,056,375 -0.31(-3.37%)
Jun 06, 2007 9.240 9.252 9.089 9.152 270,912 -0.16(-1.73%)
Jun 05, 2007 9.325 9.325 9.266 9.314 185,456 -0.01(-0.14%)
Jun 04, 2007 9.278 9.350 9.199 9.327 532,733 +0.15(+1.67%)
Jun 01, 2007 9.152 9.234 9.116 9.174 580,006 +0.12(+1.31%)
May 31, 2007 9.124 9.245 9.055 9.055 1,172,740 -0.01(-0.16%)
May 30, 2007 8.756 9.096 8.746 9.069 1,281,832 +0.30(+3.42%)
May 29, 2007 8.712 8.939 8.613 8.770 616,370 +0.08(+0.92%)
May 25, 2007 8.508 8.693 8.508 8.690 550,915 +0.17(+1.97%)
May 24, 2007 8.621 8.719 8.484 8.522 185,456 -0.15(-1.72%)
May 23, 2007 8.745 8.841 8.621 8.671 994,556 -0.07(-0.84%)
May 22, 2007 9.037 9.108 8.607 8.745 1,434,561 -0.29(-3.24%)
May 21, 2007 9.021 9.058 8.965 9.037 258,184 +0.00(+0.03%)
May 18, 2007 9.066 9.128 8.966 9.035 452,732 +0.00(+0.01%)
May 17, 2007 9.221 9.234 9.015 9.034 507,278 -0.08(-0.85%)
May 16, 2007 9.185 9.294 9.047 9.111 365,458 -0.03(-0.34%)
May 15, 2007 9.223 9.223 9.136 9.143 629,097 +0.03(+0.31%)
May 14, 2007 9.062 9.254 9.062 9.114 758,190 +0.07(+0.73%)
May 11, 2007 8.883 9.069 8.858 9.048 412,731 +0.17(+1.86%)
May 10, 2007 9.039 9.060 8.860 8.883 394,549 -0.14(-1.58%)
May 09, 2007 8.855 9.034 8.855 9.025 276,366 +0.15(+1.65%)
May 08, 2007 8.910 8.910 8.785 8.879 250,911 -0.03(-0.28%)
May 07, 2007 8.704 8.962 8.704 8.904 269,093 +0.27(+3.08%)
May 04, 2007 8.711 8.743 8.618 8.638 434,550 -0.02(-0.21%)
May 03, 2007 8.599 8.835 8.599 8.656 443,641 +0.06(+0.66%)
May 02, 2007 8.393 8.677 8.393 8.599 365,458 +0.01(+0.17%)
May 01, 2007 8.580 8.676 8.554 8.585 329,094 -0.08(-0.97%)
Apr 30, 2007 8.808 8.859 8.668 8.669 840,009 -0.15(-1.73%)
Apr 27, 2007 8.863 8.885 8.805 8.822 334,549 -0.05(-0.58%)
Apr 26, 2007 8.951 9.125 8.800 8.873 632,734 -0.06(-0.71%)
Apr 25, 2007 8.678 8.943 8.649 8.936 1,549,107 +0.27(+3.16%)
Apr 24, 2007 8.737 8.737 8.522 8.662 1,029,102 -0.07(-0.79%)
Apr 23, 2007 8.814 8.869 8.717 8.731 881,827 -0.08(-0.94%)
Apr 20, 2007 8.893 8.896 8.745 8.814 300,003 +0.01(+0.12%)
Apr 19, 2007 8.772 8.860 8.731 8.803 654,552 +0.02(+0.21%)
Apr 18, 2007 8.687 8.799 8.632 8.784 556,369 -0.01(-0.14%)
Apr 17, 2007 8.800 8.836 8.745 8.797 1,258,195 +0.06(+0.72%)
Apr 16, 2007 8.764 8.827 8.582 8.734 1,163,649 +0.08(+0.91%)
Apr 13, 2007 8.550 8.676 8.497 8.655 1,285,468 +0.17(+1.95%)
Apr 12, 2007 8.470 8.532 8.346 8.489 487,278 +0.06(+0.72%)
Apr 11, 2007 8.266 8.484 8.253 8.429 874,555 +0.17(+2.02%)
Apr 10, 2007 8.093 8.264 8.046 8.261 687,280 +0.17(+2.08%)
Apr 09, 2007 8.085 8.145 8.033 8.093 669,098 +0.09(+1.13%)
Apr 05, 2007 8.018 8.035 7.980 8.002 930,919 -0.02(-0.19%)
Apr 04, 2007 8.024 8.046 7.992 8.018 867,282 -0.00(-0.04%)
Apr 03, 2007 8.003 8.043 8.002 8.021 812,736 +0.02(+0.23%)
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.