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 (%)
Nov 30, 2007 9.608 9.815 9.526 9.644 1,265,849 +0.20(+2.07%)
Nov 29, 2007 9.291 9.594 9.291 9.449 801,400 +0.11(+1.21%)
Nov 28, 2007 8.782 9.558 8.782 9.336 1,522,661 +0.51(+5.77%)
Nov 27, 2007 8.730 8.849 8.605 8.827 752,224 +0.08(+0.92%)
Nov 26, 2007 8.853 9.004 8.633 8.746 1,708,441 -0.13(-1.51%)
Nov 23, 2007 8.883 8.922 8.730 8.881 754,045 +0.16(+1.81%)
Nov 21, 2007 8.510 8.757 8.304 8.723 1,763,082 -0.22(-2.44%)
Nov 20, 2007 9.054 9.150 8.703 8.941 734,010 -0.00(-0.04%)
Nov 19, 2007 9.388 9.388 8.909 8.944 379,317 -0.39(-4.13%)
Nov 16, 2007 9.336 9.388 9.190 9.330 684,833 -0.01(-0.12%)
Nov 15, 2007 9.361 9.402 9.239 9.341 677,548 -0.09(-0.98%)
Nov 14, 2007 9.608 9.704 9.414 9.433 644,763 -0.02(-0.19%)
Nov 13, 2007 9.334 9.534 9.303 9.451 973,064 +0.28(+3.07%)
Nov 12, 2007 9.504 9.648 9.120 9.169 1,870,542 -0.35(-3.71%)
Nov 09, 2007 9.745 9.773 9.506 9.523 817,793 -0.29(-2.98%)
Nov 08, 2007 10.02 10.05 9.749 9.815 819,614 -0.12(-1.23%)
Nov 07, 2007 10.16 10.16 9.903 9.938 2,389,996 -0.22(-2.13%)
Nov 06, 2007 9.954 10.16 9.885 10.15 486,359 +0.12(+1.19%)
Nov 05, 2007 10.06 10.17 9.864 10.03 498,143 -0.23(-2.23%)
Nov 02, 2007 10.73 10.73 10.22 10.26 1,076,427 -0.34(-3.23%)
Nov 01, 2007 10.72 10.95 10.47 10.60 1,229,421 +0.06(+0.60%)
Oct 31, 2007 10.93 10.95 10.39 10.54 2,212,959 -0.38(-3.44%)
Oct 30, 2007 10.98 11.20 10.81 10.92 1,162,031 -0.08(-0.70%)
Oct 29, 2007 10.81 10.99 10.73 10.99 1,435,236 +0.17(+1.53%)
Oct 26, 2007 10.60 10.83 10.57 10.83 1,143,817 +0.45(+4.29%)
Oct 25, 2007 10.24 10.46 10.24 10.38 1,444,343 +0.12(+1.16%)
Oct 24, 2007 10.16 10.30 9.965 10.26 910,682 +0.01(+0.09%)
Oct 23, 2007 10.30 10.33 10.03 10.26 881,541 +0.04(+0.43%)
Oct 22, 2007 10.16 10.24 9.994 10.21 644,763 -0.01(-0.13%)
Oct 19, 2007 10.32 10.35 10.14 10.23 588,301 -0.17(-1.65%)
Oct 18, 2007 10.51 10.51 10.35 10.40 1,007,215 -0.13(-1.24%)
Oct 17, 2007 10.63 10.76 10.47 10.53 1,560,910 +0.00(+0.03%)
Oct 16, 2007 10.85 10.86 10.41 10.52 1,047,285 -0.34(-3.16%)
Oct 15, 2007 10.93 11.14 10.86 10.87 1,149,281 -0.03(-0.23%)
Oct 12, 2007 11.09 11.21 10.81 10.89 724,903 -0.11(-0.99%)
Oct 11, 2007 11.04 11.34 10.91 11.00 2,622,766 +0.05(+0.45%)
Oct 10, 2007 10.55 11.05 10.48 10.95 1,624,658 +0.44(+4.21%)
Oct 09, 2007 10.53 10.59 10.41 10.51 1,018,143 +0.07(+0.63%)
Oct 08, 2007 10.43 10.44 10.26 10.44 632,013 +0.01(+0.13%)
Oct 05, 2007 10.05 10.54 10.05 10.43 2,058,143 +0.45(+4.53%)
Oct 04, 2007 9.981 10.02 9.792 9.979 1,069,141 +0.11(+1.09%)
Oct 03, 2007 9.979 9.980 9.849 9.872 1,342,346 -0.10(-1.05%)
Oct 02, 2007 9.882 9.976 9.842 9.976 1,657,442 +0.20(+2.08%)
Oct 01, 2007 9.402 9.810 9.402 9.772 905,218 +0.28(+2.96%)
Sep 28, 2007 9.306 9.523 9.251 9.492 1,273,134 +0.24(+2.54%)
Sep 27, 2007 9.196 9.305 9.163 9.256 1,905,148 +0.09(+1.01%)
Sep 26, 2007 8.908 9.211 8.867 9.163 1,590,052 +0.28(+3.15%)
Sep 25, 2007 9.004 9.012 8.840 8.883 1,289,526 -0.18(-1.96%)
Sep 24, 2007 9.073 9.115 8.993 9.061 562,802 -0.01(-0.09%)
Sep 21, 2007 8.949 9.141 8.840 9.069 1,759,439 +0.12(+1.39%)
Sep 20, 2007 8.875 9.072 8.807 8.945 703,047 -0.05(-0.60%)
Sep 19, 2007 8.664 9.279 8.647 8.999 1,302,276 +0.23(+2.63%)
Sep 18, 2007 8.307 8.799 8.222 8.768 832,364 +0.47(+5.66%)
Sep 17, 2007 8.331 8.466 8.282 8.298 163,922 -0.07(-0.80%)
Sep 14, 2007 8.400 8.455 8.301 8.365 273,204 -0.01(-0.09%)
Sep 13, 2007 8.387 8.411 8.312 8.373 289,597 +0.07(+0.83%)
Sep 12, 2007 8.332 8.345 8.154 8.304 366,094 -0.02(-0.24%)
Sep 11, 2007 8.290 8.395 8.278 8.324 278,668 +0.02(+0.24%)
Sep 10, 2007 8.560 8.560 8.087 8.304 488,126 -0.15(-1.78%)
Sep 07, 2007 8.565 8.565 8.355 8.455 499,054 -0.20(-2.29%)
Sep 06, 2007 8.743 8.743 8.590 8.653 276,847 -0.04(-0.44%)
Sep 05, 2007 8.730 8.750 8.620 8.691 278,668 -0.09(-1.06%)
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.