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 )

44.14 +0.63 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2007 7.293 7.501 7.293 7.495 369,253 +0.17(+2.35%)
Jan 30, 2007 7.265 7.337 7.264 7.323 638,953 +0.03(+0.42%)
Jan 29, 2007 7.287 7.320 7.237 7.293 642,574 +0.05(+0.73%)
Jan 26, 2007 7.277 7.293 7.227 7.240 479,668 -0.02(-0.32%)
Jan 25, 2007 7.304 7.304 7.187 7.263 848,921 -0.04(-0.56%)
Jan 24, 2007 7.242 7.321 7.152 7.304 789,189 +0.11(+1.54%)
Jan 23, 2007 7.179 7.284 7.148 7.193 474,237 +0.05(+0.66%)
Jan 22, 2007 7.182 7.223 7.085 7.146 680,585 +0.13(+1.85%)
Jan 19, 2007 6.889 7.044 6.833 7.016 461,567 +0.11(+1.64%)
Jan 18, 2007 6.986 7.016 6.864 6.903 676,965 -0.10(-1.38%)
Jan 17, 2007 6.892 7.004 6.851 7.000 340,292 +0.00(+0.00%)
Jan 16, 2007 7.016 7.035 6.928 7.000 512,249 -0.06(-0.91%)
Jan 12, 2007 7.066 7.134 7.057 7.064 658,864 -0.01(-0.14%)
Jan 11, 2007 7.001 7.215 6.963 7.074 613,613 +0.06(+0.84%)
Jan 10, 2007 7.016 7.033 6.944 7.015 559,311 -0.06(-0.87%)
Jan 09, 2007 7.182 7.183 7.016 7.077 906,844 -0.09(-1.20%)
Jan 08, 2007 7.193 7.193 7.132 7.163 403,645 -0.03(-0.42%)
Jan 05, 2007 7.414 7.414 7.127 7.193 843,491 -0.23(-3.16%)
Jan 04, 2007 7.444 7.485 7.381 7.428 481,478 -0.03(-0.40%)
Jan 03, 2007 7.403 7.458 7.359 7.458 836,251 -0.03(-0.43%)
Dec 29, 2006 7.431 7.502 7.426 7.490 363,823 +0.06(+0.80%)
Dec 28, 2006 7.514 7.514 7.409 7.431 637,143 -0.10(-1.28%)
Dec 27, 2006 7.398 7.541 7.350 7.527 1,067,940 +0.12(+1.56%)
Dec 26, 2006 7.386 7.425 7.284 7.412 720,407 -0.04(-0.47%)
Dec 22, 2006 7.558 7.568 7.411 7.447 832,631 -0.11(-1.46%)
Dec 21, 2006 7.652 7.652 7.403 7.558 3,187,529 -0.15(-1.96%)
Dec 20, 2006 7.652 7.754 7.652 7.709 1,087,850 +0.09(+1.23%)
Dec 19, 2006 7.574 7.652 7.574 7.616 854,352 +0.05(+0.62%)
Dec 18, 2006 7.489 7.624 7.487 7.569 774,709 +0.10(+1.29%)
Dec 15, 2006 7.459 7.490 7.439 7.472 448,896 +0.07(+0.90%)
Dec 14, 2006 7.390 7.458 7.348 7.406 1,060,699 +0.03(+0.40%)
Dec 13, 2006 7.287 7.398 7.287 7.377 1,118,622 +0.11(+1.51%)
Dec 12, 2006 7.340 7.346 7.235 7.267 356,583 -0.07(-0.99%)
Dec 11, 2006 7.347 7.347 7.293 7.340 318,571 -0.00(-0.04%)
Dec 08, 2006 7.188 7.400 7.182 7.342 352,963 +0.09(+1.22%)
Dec 07, 2006 7.402 7.402 7.238 7.254 879,693 -0.09(-1.27%)
Dec 06, 2006 7.398 7.409 7.323 7.347 519,489 -0.05(-0.68%)
Dec 05, 2006 7.375 7.411 7.323 7.398 854,352 +0.02(+0.31%)
Dec 04, 2006 7.433 7.472 7.336 7.374 790,999 -0.08(-1.05%)
Dec 01, 2006 7.391 7.532 7.377 7.452 675,155 -0.09(-1.25%)
Nov 30, 2006 7.514 7.591 7.338 7.547 1,353,930 +0.11(+1.43%)
Nov 29, 2006 7.375 7.487 7.373 7.440 1,395,562 +0.08(+1.14%)
Nov 28, 2006 7.379 7.380 7.254 7.356 1,945,823 +0.06(+0.87%)
Nov 27, 2006 7.305 7.444 7.252 7.293 946,665 +0.05(+0.67%)
Nov 24, 2006 7.224 7.279 7.224 7.244 593,702 +0.05(+0.67%)
Nov 22, 2006 7.279 7.289 7.190 7.196 389,164 -0.08(-1.14%)
Nov 21, 2006 7.163 7.320 7.148 7.279 2,094,248 +0.40(+5.81%)
Nov 20, 2006 6.906 6.906 6.867 6.879 273,320 -0.05(-0.77%)
Nov 17, 2006 6.867 6.933 6.867 6.932 184,626 -0.01(-0.21%)
Nov 16, 2006 6.972 6.978 6.916 6.947 827,201 -0.04(-0.51%)
Nov 15, 2006 6.933 6.988 6.928 6.983 577,411 +0.02(+0.33%)
Nov 14, 2006 6.980 7.010 6.917 6.961 428,986 -0.01(-0.08%)
Nov 13, 2006 6.889 6.966 6.864 6.966 586,462 -0.01(-0.11%)
Nov 10, 2006 7.096 7.096 6.917 6.974 188,247 -0.01(-0.21%)
Nov 09, 2006 7.085 7.085 6.986 6.989 763,848 -0.07(-1.05%)
Nov 08, 2006 6.969 7.096 6.968 7.063 3,122,367 +0.10(+1.46%)
Nov 07, 2006 6.953 7.016 6.953 6.961 161,096 -0.00(-0.04%)
Nov 06, 2006 6.920 7.030 6.904 6.964 566,551 +0.15(+2.25%)
Nov 03, 2006 6.826 6.873 6.795 6.811 293,231 -0.03(-0.43%)
Nov 02, 2006 6.954 6.971 6.823 6.840 1,366,601 -0.05(-0.71%)
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.