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 )

47.70 -0.31 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jun 29, 2007 9.335 9.468 9.335 9.447 475,294 +0.14(+1.50%)
Jun 28, 2007 9.280 9.390 9.227 9.308 928,735 +0.12(+1.28%)
Jun 27, 2007 9.322 9.335 9.119 9.190 1,121,766 -0.23(-2.42%)
Jun 26, 2007 9.472 9.541 9.385 9.418 389,704 +0.02(+0.18%)
Jun 25, 2007 9.308 9.420 9.185 9.401 712,030 +0.19(+2.04%)
Jun 22, 2007 9.390 9.390 9.089 9.213 498,967 -0.18(-1.89%)
Jun 21, 2007 9.330 9.405 9.253 9.390 316,862 +0.05(+0.58%)
Jun 20, 2007 9.335 9.445 9.288 9.336 426,125 +0.08(+0.83%)
Jun 19, 2007 9.280 9.418 9.233 9.259 411,557 -0.09(-0.96%)
Jun 18, 2007 9.445 9.514 9.322 9.349 366,031 -0.05(-0.53%)
Jun 15, 2007 9.171 9.541 9.171 9.398 1,240,135 +0.33(+3.59%)
Jun 14, 2007 8.891 9.157 8.891 9.073 739,346 +0.21(+2.37%)
Jun 13, 2007 8.869 8.890 8.803 8.862 309,578 +0.07(+0.81%)
Jun 12, 2007 8.951 9.074 8.792 8.792 311,399 -0.16(-1.78%)
Jun 11, 2007 8.951 9.046 8.931 8.951 417,020 -0.07(-0.74%)
Jun 08, 2007 8.745 9.075 8.745 9.017 626,441 +0.19(+2.11%)
Jun 07, 2007 9.119 9.119 8.676 8.831 1,058,030 -0.31(-3.37%)
Jun 06, 2007 9.225 9.238 9.075 9.138 271,336 -0.16(-1.73%)
Jun 05, 2007 9.311 9.311 9.252 9.299 185,747 -0.01(-0.14%)
Jun 04, 2007 9.264 9.335 9.184 9.312 533,567 +0.15(+1.67%)
Jun 01, 2007 9.138 9.220 9.102 9.160 580,915 +0.12(+1.31%)
May 31, 2007 9.110 9.231 9.041 9.041 1,174,577 -0.01(-0.16%)
May 30, 2007 8.742 9.082 8.732 9.055 1,283,840 +0.30(+3.42%)
May 29, 2007 8.699 8.925 8.599 8.756 617,336 +0.08(+0.92%)
May 25, 2007 8.495 8.680 8.495 8.676 551,778 +0.17(+1.97%)
May 24, 2007 8.608 8.705 8.470 8.509 185,747 -0.15(-1.72%)
May 23, 2007 8.731 8.827 8.608 8.658 996,114 -0.07(-0.84%)
May 22, 2007 9.023 9.094 8.594 8.731 1,436,808 -0.29(-3.24%)
May 21, 2007 9.007 9.044 8.951 9.023 258,589 +0.00(+0.03%)
May 18, 2007 9.052 9.113 8.952 9.021 453,441 +0.00(+0.01%)
May 17, 2007 9.206 9.220 9.001 9.020 508,073 -0.08(-0.85%)
May 16, 2007 9.171 9.280 9.033 9.097 366,031 -0.03(-0.34%)
May 15, 2007 9.209 9.209 9.122 9.128 630,083 +0.03(+0.31%)
May 14, 2007 9.048 9.239 9.048 9.100 759,377 +0.07(+0.73%)
May 11, 2007 8.869 9.055 8.844 9.034 413,378 +0.16(+1.86%)
May 10, 2007 9.025 9.046 8.847 8.869 395,167 -0.14(-1.58%)
May 09, 2007 8.841 9.020 8.841 9.011 276,799 +0.15(+1.65%)
May 08, 2007 8.896 8.896 8.771 8.865 251,304 -0.03(-0.28%)
May 07, 2007 8.690 8.948 8.690 8.890 269,515 +0.27(+3.08%)
May 04, 2007 8.697 8.729 8.604 8.624 435,231 -0.02(-0.21%)
May 03, 2007 8.586 8.821 8.586 8.642 444,336 +0.06(+0.66%)
May 02, 2007 8.380 8.663 8.380 8.586 366,031 +0.01(+0.17%)
May 01, 2007 8.566 8.663 8.540 8.571 329,610 -0.08(-0.97%)
Apr 30, 2007 8.794 8.845 8.655 8.655 841,325 -0.15(-1.73%)
Apr 27, 2007 8.849 8.871 8.792 8.808 335,073 -0.05(-0.58%)
Apr 26, 2007 8.937 9.111 8.786 8.859 633,725 -0.06(-0.71%)
Apr 25, 2007 8.665 8.929 8.636 8.922 1,551,534 +0.27(+3.16%)
Apr 24, 2007 8.723 8.724 8.509 8.649 1,030,714 -0.07(-0.79%)
Apr 23, 2007 8.800 8.855 8.704 8.717 883,209 -0.08(-0.94%)
Apr 20, 2007 8.879 8.882 8.731 8.800 300,473 +0.01(+0.12%)
Apr 19, 2007 8.759 8.847 8.717 8.789 655,578 +0.02(+0.21%)
Apr 18, 2007 8.674 8.786 8.618 8.770 557,241 -0.01(-0.14%)
Apr 17, 2007 8.786 8.822 8.731 8.783 1,260,166 +0.06(+0.72%)
Apr 16, 2007 8.750 8.814 8.569 8.720 1,165,472 +0.08(+0.92%)
Apr 13, 2007 8.536 8.662 8.484 8.641 1,287,482 +0.17(+1.95%)
Apr 12, 2007 8.457 8.518 8.333 8.476 488,041 +0.06(+0.72%)
Apr 11, 2007 8.253 8.471 8.240 8.415 875,925 +0.17(+2.02%)
Apr 10, 2007 8.081 8.251 8.033 8.249 688,357 +0.17(+2.08%)
Apr 09, 2007 8.072 8.133 8.021 8.081 670,146 +0.09(+1.13%)
Apr 05, 2007 8.005 8.023 7.968 7.990 932,377 -0.02(-0.19%)
Apr 04, 2007 8.012 8.034 7.979 8.005 868,640 -0.00(-0.04%)
Apr 03, 2007 7.990 8.031 7.990 8.009 814,009 +0.02(+0.23%)
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.