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 )

44.14 +0.63 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2007 9.151 9.272 9.082 9.082 1,169,322 -0.01(-0.16%)
May 30, 2007 8.781 9.122 8.772 9.096 1,278,097 +0.30(+3.42%)
May 29, 2007 8.738 8.965 8.638 8.795 614,574 +0.08(+0.92%)
May 25, 2007 8.533 8.719 8.533 8.715 549,309 +0.17(+1.97%)
May 24, 2007 8.646 8.744 8.508 8.547 184,916 -0.15(-1.72%)
May 23, 2007 8.770 8.866 8.646 8.697 991,658 -0.07(-0.84%)
May 22, 2007 9.064 9.135 8.633 8.770 1,430,380 -0.29(-3.24%)
May 21, 2007 9.047 9.084 8.991 9.064 257,432 +0.00(+0.03%)
May 18, 2007 9.093 9.154 8.992 9.061 451,412 +0.00(+0.01%)
May 17, 2007 9.248 9.261 9.041 9.060 505,800 -0.08(-0.85%)
May 16, 2007 9.212 9.322 9.074 9.138 364,393 -0.03(-0.34%)
May 15, 2007 9.250 9.250 9.163 9.169 627,264 +0.03(+0.31%)
May 14, 2007 9.088 9.281 9.088 9.141 755,980 +0.07(+0.73%)
May 11, 2007 8.909 9.095 8.884 9.074 411,529 +0.17(+1.86%)
May 10, 2007 9.066 9.087 8.886 8.909 393,400 -0.14(-1.58%)
May 09, 2007 8.881 9.060 8.881 9.052 275,561 +0.15(+1.65%)
May 08, 2007 8.936 8.936 8.811 8.905 250,180 -0.03(-0.28%)
May 07, 2007 8.729 8.988 8.729 8.930 268,309 +0.27(+3.08%)
May 04, 2007 8.736 8.768 8.643 8.663 433,283 -0.02(-0.21%)
May 03, 2007 8.624 8.860 8.624 8.681 442,348 +0.06(+0.66%)
May 02, 2007 8.417 8.702 8.417 8.624 364,393 +0.01(+0.17%)
May 01, 2007 8.605 8.702 8.579 8.610 328,135 -0.08(-0.97%)
Apr 30, 2007 8.834 8.885 8.694 8.694 837,561 -0.15(-1.73%)
Apr 27, 2007 8.889 8.911 8.831 8.848 333,574 -0.05(-0.58%)
Apr 26, 2007 8.977 9.152 8.826 8.899 630,890 -0.06(-0.71%)
Apr 25, 2007 8.704 8.969 8.674 8.962 1,544,593 +0.27(+3.16%)
Apr 24, 2007 8.762 8.763 8.547 8.688 1,026,103 -0.07(-0.79%)
Apr 23, 2007 8.839 8.895 8.743 8.757 879,258 -0.08(-0.94%)
Apr 20, 2007 8.919 8.922 8.770 8.839 299,129 +0.01(+0.12%)
Apr 19, 2007 8.798 8.886 8.756 8.828 652,645 +0.02(+0.21%)
Apr 18, 2007 8.713 8.825 8.657 8.810 554,748 -0.01(-0.14%)
Apr 17, 2007 8.826 8.862 8.770 8.822 1,254,529 +0.06(+0.72%)
Apr 16, 2007 8.790 8.853 8.607 8.759 1,160,258 +0.08(+0.92%)
Apr 13, 2007 8.575 8.701 8.522 8.680 1,281,722 +0.17(+1.95%)
Apr 12, 2007 8.495 8.556 8.371 8.514 485,858 +0.06(+0.72%)
Apr 11, 2007 8.291 8.509 8.277 8.453 872,006 +0.17(+2.02%)
Apr 10, 2007 8.117 8.288 8.069 8.286 685,277 +0.17(+2.08%)
Apr 09, 2007 8.109 8.169 8.057 8.117 667,148 +0.09(+1.13%)
Apr 05, 2007 8.041 8.059 8.004 8.026 928,206 -0.02(-0.19%)
Apr 04, 2007 8.048 8.070 8.015 8.041 864,754 -0.00(-0.04%)
Apr 03, 2007 8.026 8.067 8.026 8.045 810,367 +0.02(+0.23%)
Apr 02, 2007 7.998 8.219 7.971 8.026 1,163,884 -0.03(-0.34%)
Mar 30, 2007 7.887 8.053 7.871 8.053 1,169,322 +0.17(+2.10%)
Mar 29, 2007 7.764 7.922 7.709 7.888 581,942 +0.16(+2.08%)
Mar 28, 2007 7.741 7.741 7.637 7.727 435,096 -0.03(-0.36%)
Mar 27, 2007 7.832 7.832 7.698 7.756 433,283 -0.06(-0.80%)
Mar 26, 2007 7.654 7.818 7.628 7.818 855,690 +0.16(+2.15%)
Mar 23, 2007 7.667 7.689 7.612 7.653 163,161 +0.01(+0.13%)
Mar 22, 2007 7.601 7.736 7.601 7.644 266,496 -0.06(-0.81%)
Mar 21, 2007 7.615 7.722 7.585 7.706 572,877 +0.08(+1.00%)
Mar 20, 2007 7.585 7.662 7.551 7.629 206,671 +0.00(+0.04%)
Mar 19, 2007 7.612 7.684 7.575 7.626 609,135 +0.08(+1.12%)
Mar 16, 2007 7.640 7.652 7.516 7.542 841,187 +0.07(+0.94%)
Mar 15, 2007 7.213 7.562 7.213 7.472 904,638 +0.27(+3.78%)
Mar 14, 2007 7.102 7.235 6.981 7.199 516,677 +0.11(+1.57%)
Mar 13, 2007 7.388 7.394 7.033 7.088 810,367 -0.30(-4.06%)
Mar 12, 2007 7.292 7.407 7.262 7.388 315,445 +0.13(+1.77%)
Mar 09, 2007 7.308 7.309 7.235 7.260 204,858 -0.02(-0.23%)
Mar 08, 2007 7.297 7.317 7.226 7.276 772,296 +0.09(+1.23%)
Mar 07, 2007 7.172 7.249 7.172 7.188 284,625 +0.04(+0.52%)
Mar 06, 2007 7.125 7.254 7.123 7.150 554,748 +0.04(+0.56%)
Mar 05, 2007 6.923 7.157 6.923 7.111 754,167 +0.06(+0.86%)
Mar 02, 2007 7.275 7.304 7.050 7.050 855,690 -0.23(-3.09%)
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.