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 )

38.21 +0.58 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 9.605 9.605 9.120 9.187 598,343 -0.22(-2.33%)
Dec 28, 2007 9.400 9.455 9.303 9.406 563,712 -0.04(-0.39%)
Dec 27, 2007 9.564 9.603 9.408 9.443 686,844 -0.24(-2.44%)
Dec 26, 2007 9.595 9.759 9.460 9.679 754,182 +0.04(+0.39%)
Dec 24, 2007 9.564 9.688 9.461 9.642 305,905 +0.17(+1.83%)
Dec 21, 2007 9.221 9.612 9.200 9.468 1,400,624 +0.42(+4.61%)
Dec 20, 2007 8.757 9.096 8.757 9.051 815,748 +0.54(+6.29%)
Dec 19, 2007 8.290 8.564 8.186 8.515 659,947 +0.23(+2.82%)
Dec 18, 2007 8.615 8.615 8.086 8.281 896,553 -0.11(-1.34%)
Dec 17, 2007 8.544 8.588 8.316 8.394 1,015,298 -0.29(-3.33%)
Dec 14, 2007 8.462 8.698 8.436 8.684 850,378 +0.13(+1.50%)
Dec 13, 2007 9.016 9.016 8.399 8.555 1,143,778 -0.40(-4.51%)
Dec 12, 2007 9.408 9.546 8.758 8.960 869,618 -0.18(-1.97%)
Dec 11, 2007 9.590 9.590 9.099 9.140 688,768 -0.49(-5.13%)
Dec 10, 2007 9.720 9.720 9.553 9.634 409,797 -0.07(-0.71%)
Dec 07, 2007 9.646 9.889 9.620 9.703 467,515 -0.04(-0.44%)
Dec 06, 2007 9.356 9.798 9.355 9.746 1,239,013 +0.51(+5.49%)
Dec 05, 2007 8.997 9.251 8.941 9.239 675,300 +0.35(+3.88%)
Dec 04, 2007 8.914 9.009 8.894 8.894 142,371 -0.15(-1.66%)
Dec 03, 2007 9.044 9.096 8.966 9.044 350,213 -0.09(-0.94%)
Nov 30, 2007 9.096 9.292 9.018 9.130 1,337,134 +0.19(+2.07%)
Nov 29, 2007 8.796 9.082 8.796 8.945 846,531 +0.11(+1.21%)
Nov 28, 2007 8.314 9.049 8.314 8.839 1,608,408 +0.48(+5.77%)
Nov 27, 2007 8.264 8.377 8.146 8.356 794,584 +0.08(+0.92%)
Nov 26, 2007 8.381 8.524 8.172 8.280 1,804,650 -0.13(-1.51%)
Nov 23, 2007 8.410 8.446 8.264 8.407 796,508 +0.15(+1.81%)
Nov 21, 2007 8.056 8.290 7.862 8.258 1,862,368 -0.21(-2.44%)
Nov 20, 2007 8.571 8.662 8.239 8.464 775,345 -0.00(-0.04%)
Nov 19, 2007 8.888 8.888 8.434 8.468 400,678 -0.36(-4.13%)
Nov 16, 2007 8.839 8.888 8.700 8.832 723,399 -0.01(-0.12%)
Nov 15, 2007 8.862 8.901 8.746 8.843 715,703 -0.09(-0.98%)
Nov 14, 2007 9.096 9.187 8.912 8.930 681,072 -0.02(-0.19%)
Nov 13, 2007 8.836 9.025 8.807 8.947 1,027,861 +0.27(+3.07%)
Nov 12, 2007 8.997 9.134 8.634 8.681 1,975,880 -0.33(-3.71%)
Nov 09, 2007 9.226 9.252 8.999 9.015 863,846 -0.28(-2.98%)
Nov 08, 2007 9.486 9.511 9.229 9.292 865,770 -0.12(-1.23%)
Nov 07, 2007 9.618 9.618 9.375 9.408 2,524,586 -0.20(-2.13%)
Nov 06, 2007 9.423 9.616 9.358 9.612 513,748 +0.11(+1.19%)
Nov 05, 2007 9.519 9.629 9.338 9.499 526,195 -0.22(-2.23%)
Nov 02, 2007 10.16 10.16 9.671 9.716 1,137,045 -0.32(-3.23%)
Nov 01, 2007 10.15 10.37 9.909 10.04 1,298,655 +0.06(+0.60%)
Oct 31, 2007 10.34 10.37 9.837 9.980 2,337,580 -0.36(-3.44%)
Oct 30, 2007 10.40 10.60 10.24 10.34 1,227,469 -0.07(-0.70%)
Oct 29, 2007 10.23 10.41 10.16 10.41 1,516,060 +0.16(+1.53%)
Oct 26, 2007 10.03 10.25 10.01 10.25 1,208,230 +0.42(+4.29%)
Oct 25, 2007 9.694 9.901 9.694 9.830 1,525,679 +0.11(+1.16%)
Oct 24, 2007 9.616 9.753 9.434 9.718 961,967 +0.01(+0.09%)
Oct 23, 2007 9.749 9.775 9.494 9.709 931,184 +0.04(+0.43%)
Oct 22, 2007 9.616 9.692 9.461 9.668 681,072 -0.01(-0.13%)
Oct 19, 2007 9.772 9.797 9.603 9.680 621,430 -0.16(-1.65%)
Oct 18, 2007 9.954 9.954 9.800 9.843 1,063,935 -0.12(-1.24%)
Oct 17, 2007 10.07 10.19 9.915 9.966 1,648,811 +0.00(+0.03%)
Oct 16, 2007 10.28 10.29 9.855 9.963 1,106,262 -0.32(-3.16%)
Oct 15, 2007 10.34 10.55 10.28 10.29 1,214,002 -0.02(-0.23%)
Oct 12, 2007 10.49 10.61 10.23 10.31 765,725 -0.10(-0.99%)
Oct 11, 2007 10.45 10.73 10.33 10.42 2,770,465 +0.05(+0.45%)
Oct 10, 2007 9.985 10.47 9.923 10.37 1,716,149 +0.42(+4.21%)
Oct 09, 2007 9.967 10.03 9.852 9.950 1,075,479 +0.06(+0.63%)
Oct 08, 2007 9.876 9.888 9.712 9.888 667,605 +0.01(+0.13%)
Oct 05, 2007 9.512 9.979 9.512 9.876 2,174,045 +0.43(+4.53%)
Oct 04, 2007 9.449 9.482 9.270 9.447 1,129,349 +0.10(+1.09%)
Oct 03, 2007 9.447 9.448 9.324 9.345 1,417,939 -0.10(-1.05%)
Oct 02, 2007 9.355 9.444 9.317 9.444 1,750,780 +0.19(+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.