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 (%)
Apr 30, 2007 8.808 8.859 8.668 8.669 840,009 -0.15(-1.73%)
Apr 27, 2007 8.863 8.885 8.805 8.822 334,549 -0.05(-0.58%)
Apr 26, 2007 8.951 9.125 8.800 8.873 632,734 -0.06(-0.71%)
Apr 25, 2007 8.678 8.943 8.649 8.936 1,549,107 +0.27(+3.16%)
Apr 24, 2007 8.737 8.737 8.522 8.662 1,029,102 -0.07(-0.79%)
Apr 23, 2007 8.814 8.869 8.717 8.731 881,827 -0.08(-0.94%)
Apr 20, 2007 8.893 8.896 8.745 8.814 300,003 +0.01(+0.12%)
Apr 19, 2007 8.772 8.860 8.731 8.803 654,552 +0.02(+0.21%)
Apr 18, 2007 8.687 8.799 8.632 8.784 556,369 -0.01(-0.14%)
Apr 17, 2007 8.800 8.836 8.745 8.797 1,258,195 +0.06(+0.72%)
Apr 16, 2007 8.764 8.827 8.582 8.734 1,163,649 +0.08(+0.91%)
Apr 13, 2007 8.550 8.676 8.497 8.655 1,285,468 +0.17(+1.95%)
Apr 12, 2007 8.470 8.532 8.346 8.489 487,278 +0.06(+0.72%)
Apr 11, 2007 8.266 8.484 8.253 8.429 874,555 +0.17(+2.02%)
Apr 10, 2007 8.093 8.264 8.046 8.261 687,280 +0.17(+2.08%)
Apr 09, 2007 8.085 8.145 8.033 8.093 669,098 +0.09(+1.13%)
Apr 05, 2007 8.018 8.035 7.980 8.002 930,919 -0.02(-0.19%)
Apr 04, 2007 8.024 8.046 7.992 8.018 867,282 -0.00(-0.04%)
Apr 03, 2007 8.003 8.043 8.002 8.021 812,736 +0.02(+0.23%)
Apr 02, 2007 7.975 8.195 7.947 8.003 1,167,285 -0.03(-0.34%)
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%)
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.