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 )

47.10 -1.20 (-2.48%)
Streaming Delayed Price Updated: 10:26 AM 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 (%)
Feb 28, 2007 7.480 7.590 7.336 7.562 11,778,310 +0.15(+1.99%)
Feb 27, 2007 7.755 7.755 7.408 7.414 1,883,656 -0.57(-7.19%)
Feb 26, 2007 7.914 8.083 7.880 7.989 1,067,284 +0.08(+1.06%)
Feb 23, 2007 7.947 7.947 7.716 7.906 856,373 -0.04(-0.53%)
Feb 22, 2007 7.769 7.958 7.769 7.948 965,465 +0.18(+2.29%)
Feb 21, 2007 7.755 7.796 7.674 7.770 1,049,102 -0.04(-0.48%)
Feb 20, 2007 7.557 7.824 7.557 7.807 1,158,194 +0.14(+1.83%)
Feb 16, 2007 7.637 7.733 7.637 7.667 198,183 -0.08(-1.02%)
Feb 15, 2007 7.622 7.809 7.590 7.746 425,459 +0.03(+0.42%)
Feb 14, 2007 7.454 7.727 7.411 7.714 674,552 +0.23(+3.14%)
Feb 13, 2007 7.342 7.522 7.342 7.479 252,202 +0.22(+2.98%)
Feb 12, 2007 7.523 7.523 7.226 7.263 389,095 -0.26(-3.47%)
Feb 09, 2007 7.542 7.578 7.290 7.524 516,369 -0.03(-0.41%)
Feb 08, 2007 7.572 7.572 7.480 7.555 300,003 -0.03(-0.40%)
Feb 07, 2007 7.562 7.598 7.548 7.586 338,185 +0.02(+0.31%)
Feb 06, 2007 7.590 7.617 7.507 7.562 845,463 -0.04(-0.54%)
Feb 05, 2007 7.601 7.656 7.390 7.604 527,278 -0.01(-0.15%)
Feb 02, 2007 7.552 7.628 7.447 7.615 374,549 +0.06(+0.84%)
Feb 01, 2007 7.462 7.554 7.425 7.552 1,394,560 +0.09(+1.21%)
Jan 31, 2007 7.260 7.467 7.260 7.462 370,913 +0.17(+2.35%)
Jan 30, 2007 7.232 7.304 7.232 7.290 641,825 +0.03(+0.42%)
Jan 29, 2007 7.254 7.287 7.205 7.260 645,461 +0.05(+0.73%)
Jan 26, 2007 7.244 7.260 7.195 7.207 481,823 -0.02(-0.32%)
Jan 25, 2007 7.271 7.271 7.155 7.230 852,736 -0.04(-0.56%)
Jan 24, 2007 7.209 7.289 7.120 7.271 792,735 +0.11(+1.54%)
Jan 23, 2007 7.147 7.252 7.116 7.161 476,368 +0.05(+0.66%)
Jan 22, 2007 7.150 7.191 7.054 7.114 683,643 +0.13(+1.85%)
Jan 19, 2007 6.858 7.012 6.803 6.985 463,641 +0.11(+1.64%)
Jan 18, 2007 6.955 6.985 6.833 6.872 680,007 -0.10(-1.38%)
Jan 17, 2007 6.861 6.973 6.820 6.968 341,821 +0.00(+0.00%)
Jan 16, 2007 6.985 7.004 6.897 6.968 514,551 -0.06(-0.91%)
Jan 12, 2007 7.034 7.102 7.026 7.032 661,825 -0.01(-0.14%)
Jan 11, 2007 6.970 7.183 6.932 7.042 616,370 +0.06(+0.84%)
Jan 10, 2007 6.985 7.002 6.913 6.983 561,824 -0.06(-0.87%)
Jan 09, 2007 7.150 7.150 6.985 7.045 910,919 -0.09(-1.20%)
Jan 08, 2007 7.161 7.161 7.100 7.131 405,458 -0.03(-0.42%)
Jan 05, 2007 7.381 7.381 7.095 7.161 847,282 -0.23(-3.16%)
Jan 04, 2007 7.411 7.452 7.348 7.395 483,641 -0.03(-0.40%)
Jan 03, 2007 7.370 7.425 7.326 7.424 840,009 -0.03(-0.43%)
Dec 29, 2006 7.397 7.469 7.393 7.456 365,458 +0.06(+0.80%)
Dec 28, 2006 7.480 7.480 7.375 7.397 640,007 -0.10(-1.28%)
Dec 27, 2006 7.365 7.507 7.317 7.494 1,072,739 +0.11(+1.56%)
Dec 26, 2006 7.353 7.392 7.252 7.379 723,644 -0.04(-0.47%)
Dec 22, 2006 7.524 7.534 7.378 7.414 836,372 -0.11(-1.46%)
Dec 21, 2006 7.617 7.617 7.370 7.524 3,201,853 -0.15(-1.96%)
Dec 20, 2006 7.617 7.719 7.617 7.675 1,092,739 +0.09(+1.23%)
Dec 19, 2006 7.540 7.617 7.540 7.582 858,191 +0.05(+0.62%)
Dec 18, 2006 7.455 7.590 7.453 7.535 778,190 +0.10(+1.29%)
Dec 15, 2006 7.426 7.456 7.406 7.439 450,914 +0.07(+0.90%)
Dec 14, 2006 7.357 7.425 7.315 7.373 1,065,466 +0.03(+0.40%)
Dec 13, 2006 7.254 7.364 7.254 7.344 1,123,648 +0.11(+1.51%)
Dec 12, 2006 7.307 7.313 7.202 7.234 358,185 -0.07(-0.99%)
Dec 11, 2006 7.314 7.314 7.260 7.307 320,003 -0.00(-0.04%)
Dec 08, 2006 7.155 7.367 7.150 7.309 354,549 +0.09(+1.22%)
Dec 07, 2006 7.369 7.369 7.205 7.221 883,646 -0.09(-1.27%)
Dec 06, 2006 7.364 7.375 7.290 7.314 521,823 -0.05(-0.68%)
Dec 05, 2006 7.342 7.378 7.290 7.364 858,191 +0.02(+0.31%)
Dec 04, 2006 7.400 7.439 7.303 7.341 794,554 -0.08(-1.05%)
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.