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 (%)
Apr 30, 2007 8.848 8.899 8.707 8.708 836,251 -0.15(-1.73%)
Apr 27, 2007 8.903 8.925 8.845 8.862 333,052 -0.05(-0.58%)
Apr 26, 2007 8.991 9.166 8.839 8.913 629,903 -0.06(-0.71%)
Apr 25, 2007 8.717 8.983 8.688 8.976 1,542,177 +0.28(+3.16%)
Apr 24, 2007 8.776 8.776 8.560 8.701 1,024,498 -0.07(-0.79%)
Apr 23, 2007 8.853 8.909 8.757 8.770 877,882 -0.08(-0.94%)
Apr 20, 2007 8.933 8.936 8.784 8.853 298,661 +0.01(+0.12%)
Apr 19, 2007 8.812 8.900 8.770 8.842 651,624 +0.02(+0.21%)
Apr 18, 2007 8.726 8.839 8.670 8.823 553,880 -0.01(-0.14%)
Apr 17, 2007 8.839 8.876 8.784 8.836 1,252,567 +0.06(+0.72%)
Apr 16, 2007 8.804 8.867 8.621 8.773 1,158,443 +0.08(+0.92%)
Apr 13, 2007 8.588 8.715 8.536 8.694 1,279,718 +0.17(+1.95%)
Apr 12, 2007 8.508 8.570 8.384 8.527 485,098 +0.06(+0.72%)
Apr 11, 2007 8.304 8.522 8.290 8.467 870,642 +0.17(+2.02%)
Apr 10, 2007 8.130 8.301 8.082 8.299 684,205 +0.17(+2.08%)
Apr 09, 2007 8.121 8.182 8.069 8.130 666,105 +0.09(+1.13%)
Apr 05, 2007 8.054 8.072 8.016 8.038 926,754 -0.02(-0.19%)
Apr 04, 2007 8.060 8.083 8.028 8.054 863,402 -0.00(-0.04%)
Apr 03, 2007 8.039 8.079 8.038 8.057 809,100 +0.02(+0.23%)
Apr 02, 2007 8.011 8.232 7.983 8.039 1,162,063 -0.03(-0.34%)
Mar 30, 2007 7.900 8.066 7.883 8.066 1,167,493 +0.17(+2.10%)
Mar 29, 2007 7.776 7.935 7.721 7.900 581,031 +0.16(+2.08%)
Mar 28, 2007 7.753 7.753 7.649 7.739 434,416 -0.03(-0.36%)
Mar 27, 2007 7.844 7.844 7.710 7.768 432,606 -0.06(-0.80%)
Mar 26, 2007 7.666 7.831 7.639 7.831 854,352 +0.17(+2.15%)
Mar 23, 2007 7.679 7.701 7.624 7.665 162,906 +0.01(+0.13%)
Mar 22, 2007 7.613 7.748 7.613 7.656 266,079 -0.06(-0.81%)
Mar 21, 2007 7.627 7.735 7.597 7.718 571,981 +0.08(+1.00%)
Mar 20, 2007 7.596 7.674 7.563 7.641 206,347 +0.00(+0.04%)
Mar 19, 2007 7.624 7.696 7.587 7.638 608,182 +0.08(+1.12%)
Mar 16, 2007 7.652 7.664 7.528 7.554 839,871 +0.07(+0.94%)
Mar 15, 2007 7.225 7.574 7.225 7.484 903,223 +0.27(+3.78%)
Mar 14, 2007 7.113 7.247 6.992 7.211 515,869 +0.11(+1.57%)
Mar 13, 2007 7.400 7.405 7.044 7.099 809,100 -0.30(-4.06%)
Mar 12, 2007 7.304 7.419 7.273 7.400 314,951 +0.13(+1.77%)
Mar 09, 2007 7.320 7.320 7.246 7.271 204,537 -0.02(-0.23%)
Mar 08, 2007 7.309 7.328 7.237 7.288 771,088 +0.09(+1.23%)
Mar 07, 2007 7.183 7.260 7.183 7.199 284,180 +0.04(+0.52%)
Mar 06, 2007 7.136 7.265 7.134 7.162 553,880 +0.04(+0.56%)
Mar 05, 2007 6.933 7.168 6.933 7.122 752,988 +0.06(+0.86%)
Mar 02, 2007 7.286 7.316 7.061 7.061 854,352 -0.23(-3.09%)
Mar 01, 2007 7.461 7.461 7.101 7.286 734,018 -0.31(-4.07%)
Feb 28, 2007 7.514 7.624 7.369 7.596 11,725,620 +0.15(+1.99%)
Feb 27, 2007 7.790 7.790 7.442 7.448 1,875,230 -0.58(-7.19%)
Feb 26, 2007 7.950 8.120 7.915 8.025 1,062,509 +0.08(+1.06%)
Feb 23, 2007 7.983 7.983 7.751 7.941 852,542 -0.04(-0.53%)
Feb 22, 2007 7.804 7.994 7.804 7.984 961,146 +0.18(+2.29%)
Feb 21, 2007 7.790 7.831 7.708 7.805 1,044,409 -0.04(-0.48%)
Feb 20, 2007 7.591 7.859 7.591 7.842 1,153,013 +0.14(+1.83%)
Feb 16, 2007 7.671 7.768 7.671 7.701 197,297 -0.08(-1.02%)
Feb 15, 2007 7.657 7.844 7.624 7.781 423,555 +0.03(+0.42%)
Feb 14, 2007 7.487 7.762 7.444 7.748 671,535 +0.24(+3.14%)
Feb 13, 2007 7.375 7.556 7.375 7.512 251,074 +0.22(+2.98%)
Feb 12, 2007 7.557 7.557 7.258 7.295 387,354 -0.26(-3.47%)
Feb 09, 2007 7.576 7.612 7.322 7.558 514,059 -0.03(-0.41%)
Feb 08, 2007 7.606 7.606 7.514 7.589 298,661 -0.03(-0.40%)
Feb 07, 2007 7.596 7.632 7.581 7.620 336,672 +0.02(+0.31%)
Feb 06, 2007 7.624 7.652 7.541 7.596 841,681 -0.04(-0.54%)
Feb 05, 2007 7.636 7.691 7.423 7.638 524,919 -0.01(-0.15%)
Feb 02, 2007 7.586 7.663 7.480 7.649 372,873 +0.06(+0.84%)
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.