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 )

36.67 -1.01 (-2.68%)
Official Closing Price Updated: 7:00 PM EST, Nov 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 (%)
Mar 30, 2007 7.444 7.601 7.428 7.601 1,238,945 +0.16(+2.10%)
Mar 29, 2007 7.327 7.477 7.275 7.445 616,591 +0.15(+2.08%)
Mar 28, 2007 7.306 7.306 7.208 7.293 461,003 -0.03(-0.36%)
Mar 27, 2007 7.392 7.392 7.265 7.320 459,082 -0.06(-0.80%)
Mar 26, 2007 7.224 7.379 7.199 7.379 906,639 +0.16(+2.15%)
Mar 23, 2007 7.236 7.257 7.184 7.223 172,876 +0.01(+0.13%)
Mar 22, 2007 7.174 7.301 7.174 7.214 282,364 -0.06(-0.81%)
Mar 21, 2007 7.187 7.288 7.159 7.273 606,987 +0.07(+1.01%)
Mar 20, 2007 7.158 7.231 7.127 7.200 218,976 +0.00(+0.04%)
Mar 19, 2007 7.184 7.253 7.149 7.198 645,404 +0.08(+1.12%)
Mar 16, 2007 7.210 7.222 7.094 7.118 891,272 +0.07(+0.94%)
Mar 15, 2007 6.808 7.137 6.808 7.052 958,502 +0.26(+3.78%)
Mar 14, 2007 6.703 6.829 6.589 6.795 547,441 +0.11(+1.57%)
Mar 13, 2007 6.973 6.978 6.638 6.690 858,618 -0.28(-4.06%)
Mar 12, 2007 6.882 6.991 6.854 6.973 334,227 +0.12(+1.77%)
Mar 09, 2007 6.897 6.898 6.828 6.852 217,055 -0.02(-0.23%)
Mar 08, 2007 6.887 6.906 6.820 6.867 818,280 +0.08(+1.23%)
Mar 07, 2007 6.769 6.841 6.769 6.784 301,572 +0.04(+0.52%)
Mar 06, 2007 6.725 6.846 6.723 6.749 587,778 +0.04(+0.56%)
Mar 05, 2007 6.534 6.755 6.534 6.711 799,071 +0.06(+0.86%)
Mar 02, 2007 6.866 6.894 6.654 6.654 906,639 -0.21(-3.09%)
Mar 01, 2007 7.031 7.031 6.691 6.866 778,941 -0.29(-4.07%)
Feb 28, 2007 7.080 7.184 6.944 7.158 12,443,239 +0.14(+1.99%)
Feb 27, 2007 7.341 7.341 7.013 7.018 1,989,996 -0.54(-7.19%)
Feb 26, 2007 7.491 7.651 7.459 7.562 1,127,536 +0.08(+1.06%)
Feb 23, 2007 7.523 7.523 7.304 7.483 904,718 -0.04(-0.53%)
Feb 22, 2007 7.354 7.533 7.354 7.523 1,019,969 +0.17(+2.29%)
Feb 21, 2007 7.341 7.380 7.263 7.355 1,108,328 -0.04(-0.48%)
Feb 20, 2007 7.154 7.406 7.154 7.390 1,223,578 +0.13(+1.83%)
Feb 16, 2007 7.229 7.320 7.229 7.257 209,372 -0.07(-1.02%)
Feb 15, 2007 7.215 7.392 7.184 7.332 449,477 +0.03(+0.42%)
Feb 14, 2007 7.055 7.314 7.015 7.301 712,633 +0.22(+3.14%)
Feb 13, 2007 6.950 7.120 6.950 7.079 266,440 +0.20(+2.98%)
Feb 12, 2007 7.121 7.121 6.840 6.875 411,061 -0.25(-3.47%)
Feb 09, 2007 7.139 7.173 6.900 7.122 545,520 -0.03(-0.42%)
Feb 08, 2007 7.168 7.168 7.080 7.152 316,939 -0.03(-0.40%)
Feb 07, 2007 7.158 7.192 7.144 7.180 357,277 +0.02(+0.31%)
Feb 06, 2007 7.184 7.210 7.106 7.158 893,193 -0.04(-0.54%)
Feb 05, 2007 7.195 7.247 6.995 7.197 557,045 -0.01(-0.15%)
Feb 02, 2007 7.148 7.221 7.049 7.208 395,694 +0.06(+0.84%)
Feb 01, 2007 7.063 7.151 7.028 7.148 1,473,288 +0.09(+1.21%)
Jan 31, 2007 6.872 7.068 6.872 7.063 391,852 +0.16(+2.35%)
Jan 30, 2007 6.846 6.914 6.845 6.901 678,058 +0.03(+0.42%)
Jan 29, 2007 6.867 6.898 6.820 6.872 681,900 +0.05(+0.73%)
Jan 26, 2007 6.857 6.872 6.811 6.822 509,024 -0.02(-0.32%)
Jan 25, 2007 6.883 6.883 6.773 6.844 900,876 -0.04(-0.56%)
Jan 24, 2007 6.824 6.899 6.739 6.882 837,488 +0.10(+1.54%)
Jan 23, 2007 6.765 6.864 6.736 6.778 503,261 +0.04(+0.66%)
Jan 22, 2007 6.768 6.807 6.677 6.734 722,238 +0.12(+1.85%)
Jan 19, 2007 6.492 6.638 6.439 6.612 489,815 +0.11(+1.64%)
Jan 18, 2007 6.583 6.612 6.468 6.505 718,396 -0.09(-1.38%)
Jan 17, 2007 6.495 6.600 6.455 6.596 361,119 +0.00(+0.00%)
Jan 16, 2007 6.612 6.629 6.528 6.596 543,599 -0.06(-0.91%)
Jan 12, 2007 6.659 6.723 6.650 6.656 699,187 -0.01(-0.14%)
Jan 11, 2007 6.597 6.799 6.561 6.666 651,166 +0.06(+0.84%)
Jan 10, 2007 6.612 6.628 6.544 6.610 593,541 -0.06(-0.87%)
Jan 09, 2007 6.768 6.768 6.612 6.668 962,343 -0.08(-1.20%)
Jan 08, 2007 6.778 6.778 6.721 6.750 428,348 -0.03(-0.42%)
Jan 05, 2007 6.987 6.987 6.716 6.778 895,114 -0.22(-3.16%)
Jan 04, 2007 7.015 7.054 6.956 7.000 510,945 -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.