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 (%)
Dec 31, 2007 10.21 10.21 9.694 9.765 562,931 -0.23(-2.33%)
Dec 28, 2007 9.991 10.05 9.889 9.997 530,349 -0.04(-0.39%)
Dec 27, 2007 10.17 10.21 10.000 10.04 646,194 -0.25(-2.44%)
Dec 26, 2007 10.20 10.37 10.05 10.29 709,546 +0.04(+0.39%)
Dec 24, 2007 10.17 10.30 10.06 10.25 287,800 +0.18(+1.83%)
Dec 21, 2007 9.801 10.22 9.779 10.06 1,317,729 +0.44(+4.61%)
Dec 20, 2007 9.307 9.668 9.307 9.620 767,468 +0.57(+6.29%)
Dec 19, 2007 8.812 9.102 8.701 9.050 620,889 +0.25(+2.82%)
Dec 18, 2007 9.157 9.157 8.595 8.802 843,491 -0.12(-1.34%)
Dec 17, 2007 9.081 9.128 8.839 8.922 955,209 -0.31(-3.33%)
Dec 14, 2007 8.994 9.246 8.967 9.230 800,050 +0.14(+1.50%)
Dec 13, 2007 9.584 9.584 8.927 9.094 1,076,085 -0.43(-4.51%)
Dec 12, 2007 10.000 10.15 9.309 9.523 818,150 -0.19(-1.97%)
Dec 11, 2007 10.19 10.19 9.671 9.715 648,004 -0.53(-5.13%)
Dec 10, 2007 10.33 10.33 10.15 10.24 385,544 -0.07(-0.71%)
Dec 07, 2007 10.25 10.51 10.22 10.31 439,846 -0.05(-0.44%)
Dec 06, 2007 9.944 10.41 9.944 10.36 1,165,683 +0.54(+5.48%)
Dec 05, 2007 9.563 9.833 9.503 9.820 635,333 +0.37(+3.88%)
Dec 04, 2007 9.475 9.576 9.453 9.453 133,945 -0.16(-1.66%)
Dec 03, 2007 9.613 9.668 9.530 9.613 329,486 -0.09(-0.95%)
Nov 30, 2007 9.668 9.876 9.585 9.705 1,257,997 +0.20(+2.07%)
Nov 29, 2007 9.349 9.654 9.349 9.508 796,429 +0.11(+1.21%)
Nov 28, 2007 8.837 9.618 8.837 9.395 1,513,216 +0.51(+5.77%)
Nov 27, 2007 8.784 8.904 8.659 8.882 747,558 +0.08(+0.92%)
Nov 26, 2007 8.909 9.060 8.686 8.801 1,697,843 -0.14(-1.51%)
Nov 23, 2007 8.939 8.978 8.784 8.936 749,368 +0.16(+1.81%)
Nov 21, 2007 8.563 8.811 8.356 8.778 1,752,145 -0.22(-2.44%)
Nov 20, 2007 9.110 9.207 8.757 8.997 729,457 -0.00(-0.04%)
Nov 19, 2007 9.447 9.447 8.964 9.000 376,964 -0.39(-4.13%)
Nov 16, 2007 9.395 9.447 9.248 9.388 680,585 -0.01(-0.12%)
Nov 15, 2007 9.420 9.461 9.296 9.399 673,345 -0.09(-0.98%)
Nov 14, 2007 9.668 9.765 9.473 9.492 640,764 -0.02(-0.19%)
Nov 13, 2007 9.392 9.593 9.361 9.510 967,028 +0.28(+3.07%)
Nov 12, 2007 9.563 9.708 9.177 9.227 1,858,939 -0.36(-3.71%)
Nov 09, 2007 9.806 9.834 9.565 9.583 812,720 -0.29(-2.98%)
Nov 08, 2007 10.08 10.11 9.810 9.876 814,530 -0.12(-1.23%)
Nov 07, 2007 10.22 10.22 9.965 10.000 2,375,171 -0.22(-2.12%)
Nov 06, 2007 10.02 10.22 9.947 10.22 483,342 +0.12(+1.19%)
Nov 05, 2007 10.12 10.23 9.926 10.10 495,053 -0.23(-2.23%)
Nov 02, 2007 10.80 10.80 10.28 10.33 1,069,750 -0.34(-3.23%)
Nov 01, 2007 10.79 11.02 10.53 10.67 1,221,795 +0.06(+0.60%)
Oct 31, 2007 10.99 11.02 10.46 10.61 2,199,232 -0.38(-3.44%)
Oct 30, 2007 11.05 11.27 10.88 10.99 1,154,823 -0.08(-0.70%)
Oct 29, 2007 10.87 11.06 10.80 11.06 1,426,333 +0.17(+1.53%)
Oct 26, 2007 10.66 10.90 10.63 10.90 1,136,722 +0.45(+4.29%)
Oct 25, 2007 10.30 10.52 10.30 10.45 1,435,383 +0.12(+1.16%)
Oct 24, 2007 10.22 10.37 10.03 10.33 905,033 +0.01(+0.09%)
Oct 23, 2007 10.36 10.39 10.09 10.32 876,072 +0.04(+0.43%)
Oct 22, 2007 10.22 10.30 10.06 10.28 640,764 -0.01(-0.13%)
Oct 19, 2007 10.39 10.41 10.21 10.29 584,651 -0.17(-1.65%)
Oct 18, 2007 10.58 10.58 10.42 10.46 1,000,967 -0.13(-1.24%)
Oct 17, 2007 10.70 10.83 10.54 10.59 1,551,228 +0.00(+0.03%)
Oct 16, 2007 10.92 10.93 10.47 10.59 1,040,789 -0.35(-3.16%)
Oct 15, 2007 10.99 11.21 10.93 10.94 1,142,152 -0.03(-0.23%)
Oct 12, 2007 11.15 11.28 10.88 10.96 720,407 -0.11(-0.99%)
Oct 11, 2007 11.10 11.41 10.97 11.07 2,606,497 +0.05(+0.45%)
Oct 10, 2007 10.61 11.12 10.55 11.02 1,614,580 +0.45(+4.21%)
Oct 09, 2007 10.59 10.66 10.47 10.58 1,011,827 +0.07(+0.63%)
Oct 08, 2007 10.50 10.51 10.32 10.51 628,093 +0.01(+0.13%)
Oct 05, 2007 10.11 10.61 10.11 10.50 2,045,376 +0.46(+4.53%)
Oct 04, 2007 10.04 10.08 9.853 10.04 1,062,509 +0.11(+1.09%)
Oct 03, 2007 10.04 10.04 9.910 9.933 1,334,020 -0.10(-1.05%)
Oct 02, 2007 9.943 10.04 9.903 10.04 1,647,161 +0.20(+2.08%)
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.