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 (%)
Mar 30, 2007 7.851 8.016 7.834 8.016 1,174,780 +0.16(+2.10%)
Mar 29, 2007 7.728 7.885 7.673 7.851 584,658 +0.16(+2.08%)
Mar 28, 2007 7.705 7.705 7.601 7.691 437,127 -0.03(-0.36%)
Mar 27, 2007 7.795 7.795 7.662 7.719 435,306 -0.06(-0.80%)
Mar 26, 2007 7.618 7.782 7.592 7.782 859,684 +0.16(+2.15%)
Mar 23, 2007 7.632 7.654 7.577 7.618 163,922 +0.01(+0.13%)
Mar 22, 2007 7.566 7.700 7.566 7.608 267,740 -0.06(-0.81%)
Mar 21, 2007 7.580 7.687 7.550 7.670 575,551 +0.08(+1.01%)
Mar 20, 2007 7.549 7.626 7.516 7.594 207,635 +0.00(+0.04%)
Mar 19, 2007 7.577 7.649 7.540 7.591 611,978 +0.08(+1.12%)
Mar 16, 2007 7.604 7.616 7.481 7.507 845,113 +0.07(+0.94%)
Mar 15, 2007 7.180 7.527 7.180 7.437 908,861 +0.27(+3.78%)
Mar 14, 2007 7.069 7.202 6.949 7.166 519,089 +0.11(+1.57%)
Mar 13, 2007 7.354 7.359 7.001 7.055 814,150 -0.30(-4.06%)
Mar 12, 2007 7.258 7.372 7.228 7.354 316,917 +0.13(+1.77%)
Mar 09, 2007 7.274 7.275 7.201 7.226 205,814 -0.02(-0.23%)
Mar 08, 2007 7.263 7.283 7.192 7.242 775,901 +0.09(+1.23%)
Mar 07, 2007 7.139 7.215 7.139 7.155 285,954 +0.04(+0.52%)
Mar 06, 2007 7.092 7.220 7.090 7.117 557,337 +0.04(+0.56%)
Mar 05, 2007 6.890 7.124 6.890 7.078 757,688 +0.06(+0.86%)
Mar 02, 2007 7.241 7.270 7.017 7.017 859,684 -0.22(-3.09%)
Mar 01, 2007 7.415 7.415 7.057 7.241 738,600 -0.31(-4.07%)
Feb 28, 2007 7.467 7.577 7.324 7.549 11,798,807 +0.15(+1.99%)
Feb 27, 2007 7.741 7.741 7.396 7.402 1,886,934 -0.57(-7.19%)
Feb 26, 2007 7.901 8.069 7.866 7.975 1,069,141 +0.08(+1.06%)
Feb 23, 2007 7.934 7.934 7.703 7.892 857,863 -0.04(-0.53%)
Feb 22, 2007 7.756 7.944 7.756 7.934 967,145 +0.18(+2.29%)
Feb 21, 2007 7.741 7.783 7.660 7.756 1,050,928 -0.04(-0.48%)
Feb 20, 2007 7.544 7.810 7.544 7.794 1,160,209 +0.14(+1.83%)
Feb 16, 2007 7.623 7.720 7.623 7.654 198,528 -0.08(-1.02%)
Feb 15, 2007 7.609 7.796 7.577 7.733 426,199 +0.03(+0.42%)
Feb 14, 2007 7.441 7.713 7.398 7.700 675,726 +0.23(+3.14%)
Feb 13, 2007 7.330 7.509 7.330 7.466 252,641 +0.22(+2.98%)
Feb 12, 2007 7.510 7.510 7.213 7.250 389,772 -0.26(-3.47%)
Feb 09, 2007 7.529 7.565 7.277 7.511 517,267 -0.03(-0.41%)
Feb 08, 2007 7.559 7.559 7.467 7.542 300,525 -0.03(-0.40%)
Feb 07, 2007 7.549 7.584 7.534 7.572 338,774 +0.02(+0.31%)
Feb 06, 2007 7.577 7.604 7.494 7.549 846,935 -0.04(-0.54%)
Feb 05, 2007 7.588 7.643 7.377 7.590 528,196 -0.01(-0.15%)
Feb 02, 2007 7.539 7.615 7.434 7.602 375,201 +0.06(+0.84%)
Feb 01, 2007 7.449 7.541 7.412 7.539 1,396,987 +0.09(+1.21%)
Jan 31, 2007 7.248 7.454 7.247 7.449 371,558 +0.17(+2.35%)
Jan 30, 2007 7.220 7.292 7.219 7.278 642,942 +0.03(+0.42%)
Jan 29, 2007 7.242 7.275 7.192 7.247 646,584 +0.05(+0.73%)
Jan 26, 2007 7.231 7.247 7.183 7.195 482,661 -0.02(-0.32%)
Jan 25, 2007 7.259 7.259 7.142 7.218 854,220 -0.04(-0.56%)
Jan 24, 2007 7.197 7.276 7.107 7.258 794,115 +0.11(+1.54%)
Jan 23, 2007 7.135 7.239 7.104 7.148 477,197 +0.05(+0.66%)
Jan 22, 2007 7.138 7.179 7.041 7.102 684,833 +0.13(+1.85%)
Jan 19, 2007 6.847 7.000 6.791 6.973 464,448 +0.11(+1.64%)
Jan 18, 2007 6.943 6.973 6.821 6.860 681,190 -0.10(-1.38%)
Jan 17, 2007 6.849 6.961 6.808 6.956 342,416 +0.00(+0.00%)
Jan 16, 2007 6.973 6.991 6.885 6.956 515,446 -0.06(-0.91%)
Jan 12, 2007 7.022 7.090 7.013 7.020 662,977 -0.01(-0.14%)
Jan 11, 2007 6.957 7.170 6.920 7.030 617,442 +0.06(+0.84%)
Jan 10, 2007 6.973 6.990 6.901 6.971 562,802 -0.06(-0.87%)
Jan 09, 2007 7.138 7.138 6.973 7.033 912,504 -0.09(-1.20%)
Jan 08, 2007 7.148 7.148 7.088 7.118 406,164 -0.03(-0.42%)
Jan 05, 2007 7.368 7.368 7.083 7.148 848,756 -0.23(-3.16%)
Jan 04, 2007 7.398 7.439 7.336 7.382 484,483 -0.03(-0.40%)
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.