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 )

48.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 10.98 11.00 10.44 10.59 2,202,677 -0.38(-3.44%)
Oct 30, 2007 11.03 11.25 10.86 10.97 1,156,632 -0.08(-0.70%)
Oct 29, 2007 10.86 11.05 10.78 11.05 1,428,567 +0.17(+1.53%)
Oct 26, 2007 10.65 10.88 10.62 10.88 1,138,503 +0.45(+4.29%)
Oct 25, 2007 10.29 10.51 10.29 10.43 1,437,632 +0.12(+1.16%)
Oct 24, 2007 10.20 10.35 10.01 10.31 906,451 +0.01(+0.09%)
Oct 23, 2007 10.35 10.37 10.07 10.30 877,445 +0.04(+0.43%)
Oct 22, 2007 10.20 10.29 10.04 10.26 641,767 -0.01(-0.13%)
Oct 19, 2007 10.37 10.40 10.19 10.27 585,567 -0.17(-1.65%)
Oct 18, 2007 10.56 10.56 10.40 10.45 1,002,535 -0.13(-1.24%)
Oct 17, 2007 10.68 10.81 10.52 10.58 1,553,658 +0.00(+0.03%)
Oct 16, 2007 10.91 10.92 10.46 10.57 1,042,419 -0.34(-3.16%)
Oct 15, 2007 10.98 11.19 10.91 10.92 1,143,942 -0.03(-0.23%)
Oct 12, 2007 11.14 11.26 10.86 10.94 721,535 -0.11(-0.99%)
Oct 11, 2007 11.09 11.39 10.96 11.05 2,610,581 +0.05(+0.45%)
Oct 10, 2007 10.60 11.11 10.53 11.00 1,617,109 +0.44(+4.21%)
Oct 09, 2007 10.58 10.64 10.46 10.56 1,013,413 +0.07(+0.63%)
Oct 08, 2007 10.48 10.49 10.31 10.49 629,077 +0.01(+0.13%)
Oct 05, 2007 10.09 10.59 10.09 10.48 2,048,580 +0.45(+4.53%)
Oct 04, 2007 10.03 10.06 9.838 10.03 1,064,174 +0.11(+1.09%)
Oct 03, 2007 10.03 10.03 9.895 9.918 1,336,109 -0.10(-1.05%)
Oct 02, 2007 9.928 10.02 9.887 10.02 1,649,742 +0.20(+2.08%)
Oct 01, 2007 9.446 9.856 9.446 9.818 901,013 +0.28(+2.96%)
Sep 28, 2007 9.350 9.567 9.294 9.536 1,267,219 +0.24(+2.54%)
Sep 27, 2007 9.239 9.349 9.206 9.299 1,896,297 +0.09(+1.01%)
Sep 26, 2007 8.950 9.254 8.908 9.206 1,582,664 +0.28(+3.15%)
Sep 25, 2007 9.046 9.055 8.881 8.925 1,283,535 -0.18(-1.96%)
Sep 24, 2007 9.115 9.157 9.035 9.103 560,187 -0.01(-0.09%)
Sep 21, 2007 8.991 9.184 8.881 9.111 1,751,264 +0.12(+1.39%)
Sep 20, 2007 8.917 9.115 8.848 8.987 699,780 -0.05(-0.60%)
Sep 19, 2007 8.704 9.322 8.688 9.041 1,296,226 +0.23(+2.63%)
Sep 18, 2007 8.346 8.840 8.261 8.809 828,496 +0.47(+5.66%)
Sep 17, 2007 8.370 8.506 8.321 8.337 163,161 -0.07(-0.80%)
Sep 14, 2007 8.440 8.495 8.340 8.404 271,935 -0.01(-0.09%)
Sep 13, 2007 8.426 8.451 8.351 8.412 288,251 +0.07(+0.83%)
Sep 12, 2007 8.371 8.384 8.192 8.343 364,393 -0.02(-0.24%)
Sep 11, 2007 8.329 8.434 8.316 8.363 277,374 +0.02(+0.24%)
Sep 10, 2007 8.599 8.599 8.125 8.343 485,858 -0.15(-1.78%)
Sep 07, 2007 8.605 8.605 8.394 8.494 496,735 -0.20(-2.29%)
Sep 06, 2007 8.784 8.784 8.630 8.693 275,561 -0.04(-0.44%)
Sep 05, 2007 8.770 8.791 8.660 8.732 277,374 -0.09(-1.06%)
Sep 04, 2007 8.776 8.903 8.713 8.826 416,967 +0.03(+0.38%)
Aug 31, 2007 8.688 8.826 8.621 8.792 661,709 +0.20(+2.37%)
Aug 30, 2007 8.511 8.649 8.500 8.588 310,006 -0.03(-0.35%)
Aug 29, 2007 8.492 8.638 8.375 8.619 476,793 +0.25(+3.04%)
Aug 28, 2007 8.759 8.759 8.346 8.364 520,303 -0.29(-3.30%)
Aug 27, 2007 8.826 8.826 8.650 8.650 188,541 -0.18(-1.99%)
Aug 24, 2007 8.521 8.894 8.495 8.826 621,825 +0.29(+3.45%)
Aug 23, 2007 8.660 8.715 8.384 8.532 750,542 -0.03(-0.31%)
Aug 22, 2007 8.522 8.656 8.422 8.558 1,493,832 +0.12(+1.42%)
Aug 21, 2007 8.404 8.454 8.139 8.438 632,703 +0.01(+0.13%)
Aug 20, 2007 8.440 8.467 8.109 8.427 688,903 +0.00(+0.02%)
Aug 17, 2007 7.998 8.486 7.979 8.426 857,503 +0.51(+6.47%)
Aug 16, 2007 7.695 7.957 7.494 7.914 2,072,148 +0.14(+1.74%)
Aug 15, 2007 8.150 8.260 7.778 7.778 852,064 -0.41(-4.98%)
Aug 14, 2007 8.702 8.756 8.131 8.186 743,290 -0.49(-5.67%)
Aug 13, 2007 8.895 9.005 8.661 8.678 572,877 +0.06(+0.66%)
Aug 10, 2007 8.825 8.825 8.468 8.621 1,055,109 -0.11(-1.30%)
Aug 09, 2007 8.991 9.132 8.653 8.735 545,683 -0.34(-3.74%)
Aug 08, 2007 8.865 9.192 8.737 9.074 1,171,135 +0.21(+2.36%)
Aug 07, 2007 8.688 8.954 8.661 8.865 605,509 +0.09(+1.01%)
Aug 06, 2007 8.936 8.964 8.649 8.776 777,735 -0.21(-2.39%)
Aug 03, 2007 8.978 9.035 8.964 8.991 696,154 -0.04(-0.49%)
Aug 02, 2007 8.908 9.101 8.807 9.035 966,277 +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.