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 8.794 8.845 8.655 8.655 841,325 -0.15(-1.73%)
Apr 27, 2007 8.849 8.871 8.792 8.808 335,073 -0.05(-0.58%)
Apr 26, 2007 8.937 9.111 8.786 8.859 633,725 -0.06(-0.71%)
Apr 25, 2007 8.665 8.929 8.636 8.922 1,551,534 +0.27(+3.16%)
Apr 24, 2007 8.723 8.724 8.509 8.649 1,030,714 -0.07(-0.79%)
Apr 23, 2007 8.800 8.855 8.704 8.717 883,209 -0.08(-0.94%)
Apr 20, 2007 8.879 8.882 8.731 8.800 300,473 +0.01(+0.12%)
Apr 19, 2007 8.759 8.847 8.717 8.789 655,578 +0.02(+0.21%)
Apr 18, 2007 8.674 8.786 8.618 8.770 557,241 -0.01(-0.14%)
Apr 17, 2007 8.786 8.822 8.731 8.783 1,260,166 +0.06(+0.72%)
Apr 16, 2007 8.750 8.814 8.569 8.720 1,165,472 +0.08(+0.92%)
Apr 13, 2007 8.536 8.662 8.484 8.641 1,287,482 +0.17(+1.95%)
Apr 12, 2007 8.457 8.518 8.333 8.476 488,041 +0.06(+0.72%)
Apr 11, 2007 8.253 8.471 8.240 8.415 875,925 +0.17(+2.02%)
Apr 10, 2007 8.081 8.251 8.033 8.249 688,357 +0.17(+2.08%)
Apr 09, 2007 8.072 8.133 8.021 8.081 670,146 +0.09(+1.13%)
Apr 05, 2007 8.005 8.023 7.968 7.990 932,377 -0.02(-0.19%)
Apr 04, 2007 8.012 8.034 7.979 8.005 868,640 -0.00(-0.04%)
Apr 03, 2007 7.990 8.031 7.990 8.009 814,009 +0.02(+0.23%)
Apr 02, 2007 7.962 8.182 7.935 7.990 1,169,114 -0.03(-0.34%)
Mar 30, 2007 7.852 8.017 7.836 8.017 1,174,577 +0.16(+2.10%)
Mar 29, 2007 7.729 7.887 7.674 7.853 584,557 +0.16(+2.08%)
Mar 28, 2007 7.706 7.706 7.603 7.693 437,052 -0.03(-0.36%)
Mar 27, 2007 7.797 7.797 7.663 7.721 435,231 -0.06(-0.80%)
Mar 26, 2007 7.620 7.783 7.593 7.783 859,535 +0.16(+2.15%)
Mar 23, 2007 7.633 7.655 7.578 7.619 163,894 +0.01(+0.13%)
Mar 22, 2007 7.567 7.702 7.567 7.609 267,694 -0.06(-0.81%)
Mar 21, 2007 7.581 7.688 7.551 7.671 575,451 +0.08(+1.00%)
Mar 20, 2007 7.551 7.627 7.518 7.595 207,599 +0.00(+0.04%)
Mar 19, 2007 7.578 7.650 7.541 7.592 611,872 +0.08(+1.12%)
Mar 16, 2007 7.606 7.618 7.482 7.508 844,967 +0.07(+0.94%)
Mar 15, 2007 7.181 7.528 7.181 7.439 908,704 +0.27(+3.78%)
Mar 14, 2007 7.070 7.203 6.950 7.167 518,999 +0.11(+1.57%)
Mar 13, 2007 7.355 7.361 7.002 7.056 814,009 -0.30(-4.06%)
Mar 12, 2007 7.260 7.374 7.229 7.355 316,862 +0.13(+1.77%)
Mar 09, 2007 7.275 7.276 7.202 7.227 205,778 -0.02(-0.23%)
Mar 08, 2007 7.264 7.284 7.194 7.244 775,767 +0.09(+1.23%)
Mar 07, 2007 7.140 7.216 7.140 7.156 285,904 +0.04(+0.52%)
Mar 06, 2007 7.093 7.221 7.091 7.118 557,241 +0.04(+0.56%)
Mar 05, 2007 6.892 7.125 6.892 7.079 757,556 +0.06(+0.86%)
Mar 02, 2007 7.243 7.272 7.018 7.018 859,535 -0.22(-3.09%)
Mar 01, 2007 7.416 7.416 7.058 7.243 738,472 -0.31(-4.07%)
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%)
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.