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 (%)
Feb 29, 2008 10.82 11.05 10.66 10.78 1,960,303 -0.06(-0.59%)
Feb 28, 2008 11.05 11.13 10.83 10.84 1,095,091 -0.23(-2.12%)
Feb 27, 2008 10.55 11.33 10.45 11.07 1,860,749 +0.30(+2.79%)
Feb 26, 2008 10.36 10.82 10.19 10.77 1,375,651 +0.30(+2.90%)
Feb 25, 2008 9.889 10.50 9.800 10.47 1,467,965 +0.71(+7.27%)
Feb 22, 2008 9.798 9.846 9.644 9.760 610,807 +0.07(+0.74%)
Feb 21, 2008 9.834 9.933 9.605 9.688 829,011 -0.11(-1.14%)
Feb 20, 2008 9.543 9.828 9.392 9.800 729,457 +0.22(+2.32%)
Feb 19, 2008 9.502 9.668 9.392 9.577 1,567,971 +0.21(+2.27%)
Feb 18, 2008 9.515 9.515 9.226 9.364 0 +0.00(+0.00%)
Feb 15, 2008 9.515 9.515 9.226 9.364 1,044,409 -0.01(-0.11%)
Feb 14, 2008 9.796 9.796 9.373 9.374 818,150 -0.42(-4.31%)
Feb 13, 2008 9.709 10.37 9.401 9.797 1,073,804 +0.20(+2.06%)
Feb 12, 2008 9.433 9.677 9.257 9.599 1,147,583 +0.35(+3.73%)
Feb 11, 2008 9.121 9.350 9.010 9.254 670,539 +0.21(+2.35%)
Feb 08, 2008 8.964 9.284 8.895 9.042 427,176 +0.10(+1.15%)
Feb 07, 2008 9.115 9.199 8.618 8.939 1,614,327 -0.19(-2.12%)
Feb 06, 2008 9.455 9.564 9.090 9.132 485,098 -0.17(-1.82%)
Feb 05, 2008 9.745 9.745 9.199 9.302 703,682 -0.50(-5.11%)
Feb 04, 2008 9.806 9.842 9.535 9.802 539,400 +0.02(+0.24%)
Feb 01, 2008 9.779 9.980 9.696 9.779 1,626,834 -0.01(-0.13%)
Jan 31, 2008 9.298 9.816 9.060 9.791 1,779,296 +0.31(+3.27%)
Jan 30, 2008 9.337 9.668 9.187 9.481 1,406,422 +0.14(+1.55%)
Jan 29, 2008 9.555 9.555 9.160 9.336 1,223,605 +0.21(+2.28%)
Jan 28, 2008 8.839 9.209 8.627 9.128 635,333 +0.22(+2.49%)
Jan 25, 2008 9.199 9.273 8.785 8.906 1,234,466 +0.13(+1.48%)
Jan 24, 2008 8.618 8.839 8.453 8.776 1,265,237 +0.49(+5.91%)
Jan 23, 2008 7.790 8.323 7.298 8.287 1,290,578 +0.13(+1.58%)
Jan 22, 2008 7.996 9.686 7.996 8.158 1,149,393 -0.24(-2.81%)
Jan 21, 2008 8.536 8.613 8.208 8.394 0 +0.00(+0.00%)
Jan 18, 2008 8.536 8.613 8.208 8.394 789,714 -0.07(-0.79%)
Jan 17, 2008 9.060 9.134 8.443 8.461 2,616,453 -0.57(-6.28%)
Jan 16, 2008 8.978 9.294 8.367 9.028 2,391,099 -0.12(-1.32%)
Jan 15, 2008 9.451 9.451 8.966 9.149 795,669 -0.52(-5.33%)
Jan 14, 2008 9.558 9.664 9.434 9.664 830,821 +0.31(+3.33%)
Jan 11, 2008 9.392 9.605 9.215 9.353 2,901,140 +0.02(+0.17%)
Jan 10, 2008 8.665 9.390 8.665 9.337 2,021,610 +0.52(+5.90%)
Jan 09, 2008 9.085 9.088 8.667 8.817 1,259,807 -0.26(-2.82%)
Jan 08, 2008 9.221 9.309 9.026 9.073 1,067,940 -0.06(-0.64%)
Jan 07, 2008 9.094 9.254 8.948 9.131 644,384 -0.08(-0.86%)
Jan 04, 2008 9.530 9.530 9.098 9.210 1,428,143 -0.53(-5.45%)
Jan 03, 2008 9.555 9.860 9.447 9.741 1,261,617 +0.21(+2.23%)
Jan 02, 2008 9.837 9.931 9.305 9.529 1,259,807 -0.24(-2.42%)
Jan 01, 2008 10.21 10.21 9.694 9.765 0 +0.00(+0.00%)
Dec 31, 2007 10.21 10.21 9.694 9.765 562,931 -0.23(-2.33%)
Dec 28, 2007 9.991 10.05 9.889 9.997 530,349 -0.04(-0.39%)
Dec 27, 2007 10.17 10.21 10.000 10.04 646,194 -0.25(-2.44%)
Dec 26, 2007 10.20 10.37 10.05 10.29 709,546 +0.04(+0.39%)
Dec 24, 2007 10.17 10.30 10.06 10.25 287,800 +0.18(+1.83%)
Dec 21, 2007 9.801 10.22 9.779 10.06 1,317,729 +0.44(+4.61%)
Dec 20, 2007 9.307 9.668 9.307 9.620 767,468 +0.57(+6.29%)
Dec 19, 2007 8.812 9.102 8.701 9.050 620,889 +0.25(+2.82%)
Dec 18, 2007 9.157 9.157 8.595 8.802 843,491 -0.12(-1.34%)
Dec 17, 2007 9.081 9.128 8.839 8.922 955,209 -0.31(-3.33%)
Dec 14, 2007 8.994 9.246 8.967 9.230 800,050 +0.14(+1.50%)
Dec 13, 2007 9.584 9.584 8.927 9.094 1,076,085 -0.43(-4.51%)
Dec 12, 2007 10.000 10.15 9.309 9.523 818,150 -0.19(-1.97%)
Dec 11, 2007 10.19 10.19 9.671 9.715 648,004 -0.53(-5.13%)
Dec 10, 2007 10.33 10.33 10.15 10.24 385,544 -0.07(-0.71%)
Dec 07, 2007 10.25 10.51 10.22 10.31 439,846 -0.05(-0.44%)
Dec 06, 2007 9.944 10.41 9.944 10.36 1,165,683 +0.54(+5.48%)
Dec 05, 2007 9.563 9.833 9.503 9.820 635,333 +0.37(+3.88%)
Dec 04, 2007 9.475 9.576 9.453 9.453 133,945 -0.16(-1.66%)
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.