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 )

49.16 +1.67 (+3.52%)
Streaming Delayed Price Updated: 12:42 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 (%)
Mar 30, 2007 7.864 8.030 7.848 8.030 1,172,740 +0.16(+2.10%)
Mar 29, 2007 7.741 7.899 7.686 7.865 583,642 +0.16(+2.08%)
Mar 28, 2007 7.718 7.718 7.615 7.705 436,368 -0.03(-0.36%)
Mar 27, 2007 7.809 7.809 7.675 7.733 434,550 -0.06(-0.80%)
Mar 26, 2007 7.632 7.796 7.605 7.796 858,191 +0.16(+2.15%)
Mar 23, 2007 7.645 7.667 7.590 7.631 163,638 +0.01(+0.13%)
Mar 22, 2007 7.579 7.714 7.579 7.621 267,275 -0.06(-0.81%)
Mar 21, 2007 7.593 7.700 7.563 7.683 574,551 +0.08(+1.00%)
Mar 20, 2007 7.562 7.639 7.529 7.607 207,274 +0.00(+0.04%)
Mar 19, 2007 7.590 7.662 7.553 7.604 610,915 +0.08(+1.12%)
Mar 16, 2007 7.617 7.630 7.494 7.520 843,645 +0.07(+0.94%)
Mar 15, 2007 7.192 7.540 7.192 7.450 907,282 +0.27(+3.78%)
Mar 14, 2007 7.081 7.214 6.961 7.179 518,187 +0.11(+1.57%)
Mar 13, 2007 7.367 7.372 7.013 7.067 812,736 -0.30(-4.06%)
Mar 12, 2007 7.271 7.385 7.241 7.367 316,367 +0.13(+1.77%)
Mar 09, 2007 7.287 7.287 7.214 7.238 205,456 -0.02(-0.23%)
Mar 08, 2007 7.276 7.296 7.205 7.255 774,553 +0.09(+1.23%)
Mar 07, 2007 7.151 7.227 7.151 7.167 285,457 +0.04(+0.52%)
Mar 06, 2007 7.104 7.232 7.102 7.130 556,369 +0.04(+0.56%)
Mar 05, 2007 6.902 7.136 6.902 7.090 756,371 +0.06(+0.86%)
Mar 02, 2007 7.254 7.283 7.029 7.029 858,191 -0.22(-3.09%)
Mar 01, 2007 7.428 7.428 7.069 7.254 737,317 -0.31(-4.07%)
Feb 28, 2007 7.480 7.590 7.336 7.562 11,778,310 +0.15(+1.99%)
Feb 27, 2007 7.755 7.755 7.408 7.414 1,883,656 -0.57(-7.19%)
Feb 26, 2007 7.914 8.083 7.880 7.989 1,067,284 +0.08(+1.06%)
Feb 23, 2007 7.947 7.947 7.716 7.906 856,373 -0.04(-0.53%)
Feb 22, 2007 7.769 7.958 7.769 7.948 965,465 +0.18(+2.29%)
Feb 21, 2007 7.755 7.796 7.674 7.770 1,049,102 -0.04(-0.48%)
Feb 20, 2007 7.557 7.824 7.557 7.807 1,158,194 +0.14(+1.83%)
Feb 16, 2007 7.637 7.733 7.637 7.667 198,183 -0.08(-1.02%)
Feb 15, 2007 7.622 7.809 7.590 7.746 425,459 +0.03(+0.42%)
Feb 14, 2007 7.454 7.727 7.411 7.714 674,552 +0.23(+3.14%)
Feb 13, 2007 7.342 7.522 7.342 7.479 252,202 +0.22(+2.98%)
Feb 12, 2007 7.523 7.523 7.226 7.263 389,095 -0.26(-3.47%)
Feb 09, 2007 7.542 7.578 7.290 7.524 516,369 -0.03(-0.41%)
Feb 08, 2007 7.572 7.572 7.480 7.555 300,003 -0.03(-0.40%)
Feb 07, 2007 7.562 7.598 7.548 7.586 338,185 +0.02(+0.31%)
Feb 06, 2007 7.590 7.617 7.507 7.562 845,463 -0.04(-0.54%)
Feb 05, 2007 7.601 7.656 7.390 7.604 527,278 -0.01(-0.15%)
Feb 02, 2007 7.552 7.628 7.447 7.615 374,549 +0.06(+0.84%)
Feb 01, 2007 7.462 7.554 7.425 7.552 1,394,560 +0.09(+1.21%)
Jan 31, 2007 7.260 7.467 7.260 7.462 370,913 +0.17(+2.35%)
Jan 30, 2007 7.232 7.304 7.232 7.290 641,825 +0.03(+0.42%)
Jan 29, 2007 7.254 7.287 7.205 7.260 645,461 +0.05(+0.73%)
Jan 26, 2007 7.244 7.260 7.195 7.207 481,823 -0.02(-0.32%)
Jan 25, 2007 7.271 7.271 7.155 7.230 852,736 -0.04(-0.56%)
Jan 24, 2007 7.209 7.289 7.120 7.271 792,735 +0.11(+1.54%)
Jan 23, 2007 7.147 7.252 7.116 7.161 476,368 +0.05(+0.66%)
Jan 22, 2007 7.150 7.191 7.054 7.114 683,643 +0.13(+1.85%)
Jan 19, 2007 6.858 7.012 6.803 6.985 463,641 +0.11(+1.64%)
Jan 18, 2007 6.955 6.985 6.833 6.872 680,007 -0.10(-1.38%)
Jan 17, 2007 6.861 6.973 6.820 6.968 341,821 +0.00(+0.00%)
Jan 16, 2007 6.985 7.004 6.897 6.968 514,551 -0.06(-0.91%)
Jan 12, 2007 7.034 7.102 7.026 7.032 661,825 -0.01(-0.14%)
Jan 11, 2007 6.970 7.183 6.932 7.042 616,370 +0.06(+0.84%)
Jan 10, 2007 6.985 7.002 6.913 6.983 561,824 -0.06(-0.87%)
Jan 09, 2007 7.150 7.150 6.985 7.045 910,919 -0.09(-1.20%)
Jan 08, 2007 7.161 7.161 7.100 7.131 405,458 -0.03(-0.42%)
Jan 05, 2007 7.381 7.381 7.095 7.161 847,282 -0.23(-3.16%)
Jan 04, 2007 7.411 7.452 7.348 7.395 483,641 -0.03(-0.40%)
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.