Skip to main content

Sociedad Quimica Y Minera DE Chile ADR R (NY: SQM )

37.63 -0.79 (-2.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.