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 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2007 7.468 7.578 7.325 7.550 11,796,763 +0.15(+1.99%)
Feb 27, 2007 7.743 7.743 7.397 7.403 1,886,608 -0.57(-7.19%)
Feb 26, 2007 7.902 8.071 7.867 7.977 1,068,956 +0.08(+1.06%)
Feb 23, 2007 7.935 7.935 7.704 7.893 857,714 -0.04(-0.53%)
Feb 22, 2007 7.757 7.945 7.757 7.936 966,977 +0.18(+2.29%)
Feb 21, 2007 7.743 7.784 7.662 7.758 1,050,746 -0.04(-0.48%)
Feb 20, 2007 7.546 7.811 7.546 7.795 1,160,009 +0.14(+1.83%)
Feb 16, 2007 7.625 7.721 7.625 7.655 198,494 -0.08(-1.02%)
Feb 15, 2007 7.610 7.797 7.578 7.734 426,125 +0.03(+0.42%)
Feb 14, 2007 7.442 7.715 7.400 7.702 675,609 +0.23(+3.14%)
Feb 13, 2007 7.331 7.510 7.331 7.467 252,597 +0.22(+2.98%)
Feb 12, 2007 7.512 7.512 7.215 7.251 389,704 -0.26(-3.47%)
Feb 09, 2007 7.530 7.566 7.278 7.512 517,178 -0.03(-0.41%)
Feb 08, 2007 7.560 7.560 7.468 7.543 300,473 -0.03(-0.40%)
Feb 07, 2007 7.551 7.586 7.536 7.574 338,715 +0.02(+0.31%)
Feb 06, 2007 7.578 7.606 7.496 7.551 846,788 -0.04(-0.54%)
Feb 05, 2007 7.590 7.644 7.379 7.592 528,104 -0.01(-0.15%)
Feb 02, 2007 7.540 7.616 7.435 7.603 375,136 +0.06(+0.84%)
Feb 01, 2007 7.450 7.542 7.413 7.540 1,396,745 +0.09(+1.21%)
Jan 31, 2007 7.249 7.456 7.249 7.450 371,494 +0.17(+2.35%)
Jan 30, 2007 7.221 7.293 7.221 7.279 642,830 +0.03(+0.42%)
Jan 29, 2007 7.243 7.276 7.194 7.249 646,472 +0.05(+0.73%)
Jan 26, 2007 7.233 7.249 7.184 7.196 482,578 -0.02(-0.32%)
Jan 25, 2007 7.260 7.260 7.144 7.219 854,072 -0.04(-0.56%)
Jan 24, 2007 7.198 7.277 7.109 7.260 793,977 +0.11(+1.54%)
Jan 23, 2007 7.136 7.240 7.105 7.150 477,115 +0.05(+0.66%)
Jan 22, 2007 7.139 7.180 7.043 7.103 684,714 +0.13(+1.85%)
Jan 19, 2007 6.848 7.001 6.792 6.974 464,367 +0.11(+1.64%)
Jan 18, 2007 6.944 6.974 6.822 6.861 681,072 -0.10(-1.38%)
Jan 17, 2007 6.850 6.962 6.809 6.958 342,357 +0.00(+0.00%)
Jan 16, 2007 6.974 6.993 6.886 6.958 515,357 -0.06(-0.91%)
Jan 12, 2007 7.023 7.091 7.015 7.021 662,862 -0.01(-0.14%)
Jan 11, 2007 6.959 7.172 6.921 7.031 617,336 +0.06(+0.84%)
Jan 10, 2007 6.974 6.991 6.903 6.972 562,704 -0.06(-0.87%)
Jan 09, 2007 7.139 7.139 6.974 7.034 912,346 -0.09(-1.20%)
Jan 08, 2007 7.150 7.150 7.089 7.120 406,094 -0.03(-0.42%)
Jan 05, 2007 7.369 7.369 7.084 7.150 848,609 -0.23(-3.16%)
Jan 04, 2007 7.399 7.440 7.337 7.383 484,399 -0.03(-0.40%)
Jan 03, 2007 7.358 7.413 7.315 7.413 841,325 -0.03(-0.43%)
Dec 29, 2006 7.386 7.457 7.381 7.445 366,031 +0.06(+0.80%)
Dec 28, 2006 7.468 7.468 7.364 7.386 641,009 -0.10(-1.28%)
Dec 27, 2006 7.353 7.496 7.306 7.482 1,074,419 +0.11(+1.56%)
Dec 26, 2006 7.342 7.380 7.240 7.367 724,778 -0.04(-0.47%)
Dec 22, 2006 7.512 7.522 7.367 7.402 837,683 -0.11(-1.46%)
Dec 21, 2006 7.606 7.606 7.358 7.512 3,206,869 -0.15(-1.96%)
Dec 20, 2006 7.606 7.707 7.606 7.663 1,094,451 +0.09(+1.23%)
Dec 19, 2006 7.529 7.606 7.529 7.570 859,535 +0.05(+0.62%)
Dec 18, 2006 7.444 7.578 7.441 7.523 779,409 +0.10(+1.29%)
Dec 15, 2006 7.414 7.445 7.395 7.427 451,620 +0.07(+0.90%)
Dec 14, 2006 7.346 7.413 7.304 7.361 1,067,135 +0.03(+0.40%)
Dec 13, 2006 7.243 7.353 7.243 7.332 1,125,409 +0.11(+1.51%)
Dec 12, 2006 7.295 7.302 7.191 7.223 358,746 -0.07(-0.99%)
Dec 11, 2006 7.303 7.303 7.249 7.295 320,504 -0.00(-0.04%)
Dec 08, 2006 7.144 7.356 7.139 7.298 355,104 +0.09(+1.22%)
Dec 07, 2006 7.358 7.358 7.194 7.210 885,030 -0.09(-1.27%)
Dec 06, 2006 7.353 7.364 7.279 7.303 522,641 -0.05(-0.68%)
Dec 05, 2006 7.331 7.367 7.279 7.353 859,535 +0.02(+0.31%)
Dec 04, 2006 7.388 7.427 7.291 7.330 795,798 -0.08(-1.05%)
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.