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 )

47.70 -0.31 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 10.16 10.16 9.650 9.721 565,460 -0.23(-2.33%)
Dec 28, 2007 9.947 10.00 9.844 9.953 532,733 -0.04(-0.39%)
Dec 27, 2007 10.12 10.16 9.955 9.992 649,098 -0.25(-2.44%)
Dec 26, 2007 10.15 10.33 10.01 10.24 712,735 +0.04(+0.39%)
Dec 24, 2007 10.12 10.25 10.01 10.20 289,094 +0.18(+1.83%)
Dec 21, 2007 9.757 10.17 9.735 10.02 1,323,650 +0.44(+4.61%)
Dec 20, 2007 9.266 9.625 9.266 9.577 770,917 +0.57(+6.29%)
Dec 19, 2007 8.772 9.062 8.662 9.010 623,679 +0.25(+2.82%)
Dec 18, 2007 9.116 9.116 8.556 8.763 847,282 -0.12(-1.34%)
Dec 17, 2007 9.041 9.087 8.800 8.882 959,501 -0.31(-3.33%)
Dec 14, 2007 8.954 9.204 8.926 9.189 803,645 +0.14(+1.50%)
Dec 13, 2007 9.541 9.541 8.887 9.053 1,080,920 -0.43(-4.51%)
Dec 12, 2007 9.955 10.10 9.267 9.481 821,827 -0.19(-1.97%)
Dec 11, 2007 10.15 10.15 9.628 9.671 650,916 -0.52(-5.13%)
Dec 10, 2007 10.28 10.28 10.11 10.19 387,276 -0.07(-0.71%)
Dec 07, 2007 10.21 10.46 10.18 10.27 441,823 -0.05(-0.44%)
Dec 06, 2007 9.900 10.37 9.899 10.31 1,170,921 +0.54(+5.49%)
Dec 05, 2007 9.520 9.789 9.460 9.776 638,188 +0.37(+3.88%)
Dec 04, 2007 9.432 9.533 9.411 9.411 134,546 -0.16(-1.66%)
Dec 03, 2007 9.570 9.625 9.487 9.570 330,967 -0.09(-0.94%)
Nov 30, 2007 9.625 9.832 9.542 9.661 1,263,650 +0.20(+2.07%)
Nov 29, 2007 9.307 9.611 9.307 9.465 800,008 +0.11(+1.21%)
Nov 28, 2007 8.797 9.575 8.797 9.353 1,520,016 +0.51(+5.77%)
Nov 27, 2007 8.745 8.864 8.620 8.842 750,917 +0.08(+0.92%)
Nov 26, 2007 8.869 9.020 8.648 8.761 1,705,473 -0.13(-1.51%)
Nov 23, 2007 8.899 8.937 8.745 8.896 752,735 +0.16(+1.81%)
Nov 21, 2007 8.525 8.772 8.319 8.738 1,760,019 -0.22(-2.44%)
Nov 20, 2007 9.069 9.166 8.718 8.957 732,735 -0.00(-0.04%)
Nov 19, 2007 9.404 9.404 8.924 8.960 378,658 -0.39(-4.13%)
Nov 16, 2007 9.353 9.404 9.206 9.346 683,643 -0.01(-0.12%)
Nov 15, 2007 9.377 9.419 9.255 9.357 676,371 -0.09(-0.98%)
Nov 14, 2007 9.625 9.721 9.430 9.449 643,643 -0.02(-0.19%)
Nov 13, 2007 9.350 9.550 9.319 9.467 971,374 +0.28(+3.07%)
Nov 12, 2007 9.520 9.665 9.136 9.185 1,867,293 -0.35(-3.71%)
Nov 09, 2007 9.762 9.790 9.523 9.540 816,372 -0.29(-2.98%)
Nov 08, 2007 10.04 10.06 9.766 9.832 818,190 -0.12(-1.23%)
Nov 07, 2007 10.18 10.18 9.920 9.955 2,385,844 -0.22(-2.12%)
Nov 06, 2007 9.971 10.17 9.902 10.17 485,514 +0.12(+1.19%)
Nov 05, 2007 10.07 10.19 9.881 10.05 497,278 -0.23(-2.23%)
Nov 02, 2007 10.75 10.75 10.23 10.28 1,074,557 -0.34(-3.23%)
Nov 01, 2007 10.74 10.97 10.49 10.62 1,227,286 +0.06(+0.60%)
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%)
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.