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 )

49.34 +1.85 (+3.90%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 9, 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 (%)
Oct 31, 2007 10.94 10.97 10.41 10.56 2,209,115 -0.38(-3.44%)
Oct 30, 2007 11.00 11.22 10.83 10.94 1,160,012 -0.08(-0.70%)
Oct 29, 2007 10.82 11.01 10.75 11.01 1,432,742 +0.17(+1.53%)
Oct 26, 2007 10.61 10.85 10.59 10.85 1,141,830 +0.45(+4.29%)
Oct 25, 2007 10.26 10.48 10.26 10.40 1,441,833 +0.12(+1.16%)
Oct 24, 2007 10.17 10.32 9.982 10.28 909,100 +0.01(+0.09%)
Oct 23, 2007 10.32 10.34 10.05 10.27 880,009 +0.04(+0.43%)
Oct 22, 2007 10.17 10.26 10.01 10.23 643,643 -0.01(-0.13%)
Oct 19, 2007 10.34 10.37 10.16 10.24 587,279 -0.17(-1.65%)
Oct 18, 2007 10.53 10.53 10.37 10.42 1,005,465 -0.13(-1.24%)
Oct 17, 2007 10.65 10.78 10.49 10.55 1,558,198 +0.00(+0.03%)
Oct 16, 2007 10.87 10.88 10.43 10.54 1,045,465 -0.34(-3.16%)
Oct 15, 2007 10.94 11.16 10.88 10.89 1,147,285 -0.03(-0.23%)
Oct 12, 2007 11.10 11.23 10.83 10.91 723,644 -0.11(-0.99%)
Oct 11, 2007 11.05 11.36 10.93 11.02 2,618,210 +0.05(+0.45%)
Oct 10, 2007 10.57 11.07 10.50 10.97 1,621,835 +0.44(+4.21%)
Oct 09, 2007 10.55 10.61 10.43 10.53 1,016,374 +0.07(+0.63%)
Oct 08, 2007 10.45 10.46 10.28 10.46 630,916 +0.01(+0.13%)
Oct 05, 2007 10.06 10.56 10.06 10.45 2,054,567 +0.45(+4.53%)
Oct 04, 2007 9.998 10.03 9.809 9.997 1,067,284 +0.11(+1.09%)
Oct 03, 2007 9.996 9.998 9.866 9.889 1,340,014 -0.10(-1.05%)
Oct 02, 2007 9.899 9.993 9.859 9.993 1,654,563 +0.20(+2.08%)
Oct 01, 2007 9.419 9.827 9.419 9.789 903,646 +0.28(+2.96%)
Sep 28, 2007 9.322 9.539 9.267 9.508 1,270,923 +0.24(+2.54%)
Sep 27, 2007 9.212 9.321 9.179 9.272 1,901,838 +0.09(+1.01%)
Sep 26, 2007 8.924 9.227 8.882 9.179 1,587,290 +0.28(+3.15%)
Sep 25, 2007 9.020 9.028 8.855 8.899 1,287,286 -0.18(-1.96%)
Sep 24, 2007 9.089 9.130 9.009 9.077 561,824 -0.01(-0.09%)
Sep 21, 2007 8.965 9.157 8.855 9.085 1,756,382 +0.12(+1.39%)
Sep 20, 2007 8.891 9.088 8.822 8.960 701,825 -0.05(-0.60%)
Sep 19, 2007 8.679 9.295 8.662 9.014 1,300,014 +0.23(+2.63%)
Sep 18, 2007 8.321 8.814 8.237 8.783 830,918 +0.47(+5.66%)
Sep 17, 2007 8.346 8.481 8.297 8.313 163,638 -0.07(-0.80%)
Sep 14, 2007 8.415 8.470 8.316 8.380 272,730 -0.01(-0.09%)
Sep 13, 2007 8.401 8.426 8.326 8.387 289,094 +0.07(+0.83%)
Sep 12, 2007 8.347 8.360 8.168 8.319 365,458 -0.02(-0.24%)
Sep 11, 2007 8.305 8.409 8.292 8.338 278,184 +0.02(+0.24%)
Sep 10, 2007 8.574 8.574 8.101 8.319 487,278 -0.15(-1.78%)
Sep 07, 2007 8.580 8.580 8.370 8.469 498,187 -0.20(-2.29%)
Sep 06, 2007 8.759 8.759 8.605 8.668 276,366 -0.04(-0.44%)
Sep 05, 2007 8.745 8.765 8.635 8.706 278,184 -0.09(-1.06%)
Sep 04, 2007 8.750 8.877 8.687 8.800 418,186 +0.03(+0.38%)
Aug 31, 2007 8.662 8.800 8.596 8.766 663,643 +0.20(+2.37%)
Aug 30, 2007 8.486 8.624 8.475 8.563 310,912 -0.03(-0.35%)
Aug 29, 2007 8.467 8.612 8.351 8.594 478,187 +0.25(+3.04%)
Aug 28, 2007 8.734 8.734 8.321 8.340 521,823 -0.28(-3.30%)
Aug 27, 2007 8.800 8.800 8.625 8.625 189,092 -0.17(-1.99%)
Aug 24, 2007 8.496 8.868 8.470 8.800 623,643 +0.29(+3.45%)
Aug 23, 2007 8.635 8.690 8.360 8.507 752,735 -0.03(-0.31%)
Aug 22, 2007 8.497 8.631 8.397 8.533 1,498,198 +0.12(+1.42%)
Aug 21, 2007 8.380 8.430 8.115 8.414 634,552 +0.01(+0.13%)
Aug 20, 2007 8.415 8.442 8.085 8.403 690,916 +0.00(+0.02%)
Aug 17, 2007 7.975 8.462 7.956 8.401 860,009 +0.51(+6.47%)
Aug 16, 2007 7.672 7.934 7.472 7.891 2,078,204 +0.14(+1.74%)
Aug 15, 2007 8.126 8.236 7.755 7.755 854,554 -0.41(-4.98%)
Aug 14, 2007 8.676 8.730 8.107 8.162 745,462 -0.49(-5.67%)
Aug 13, 2007 8.869 8.979 8.635 8.653 574,551 +0.06(+0.66%)
Aug 10, 2007 8.799 8.799 8.443 8.596 1,058,193 -0.11(-1.30%)
Aug 09, 2007 8.965 9.105 8.628 8.709 547,278 -0.34(-3.74%)
Aug 08, 2007 8.839 9.166 8.711 9.047 1,174,558 +0.21(+2.36%)
Aug 07, 2007 8.662 8.928 8.635 8.839 607,279 +0.09(+1.01%)
Aug 06, 2007 8.910 8.937 8.624 8.750 780,008 -0.21(-2.39%)
Aug 03, 2007 8.952 9.009 8.937 8.964 698,189 -0.04(-0.49%)
Aug 02, 2007 8.882 9.075 8.782 9.009 969,101 +0.14(+1.58%)
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.