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 )

47.31 -1.59 (-3.25%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jan 31, 2007 7.248 7.454 7.247 7.449 371,558 +0.17(+2.35%)
Jan 30, 2007 7.220 7.292 7.219 7.278 642,942 +0.03(+0.42%)
Jan 29, 2007 7.242 7.275 7.192 7.247 646,584 +0.05(+0.73%)
Jan 26, 2007 7.231 7.247 7.183 7.195 482,661 -0.02(-0.32%)
Jan 25, 2007 7.259 7.259 7.142 7.218 854,220 -0.04(-0.56%)
Jan 24, 2007 7.197 7.276 7.107 7.258 794,115 +0.11(+1.54%)
Jan 23, 2007 7.135 7.239 7.104 7.148 477,197 +0.05(+0.66%)
Jan 22, 2007 7.138 7.179 7.041 7.102 684,833 +0.13(+1.85%)
Jan 19, 2007 6.847 7.000 6.791 6.973 464,448 +0.11(+1.64%)
Jan 18, 2007 6.943 6.973 6.821 6.860 681,190 -0.10(-1.38%)
Jan 17, 2007 6.849 6.961 6.808 6.956 342,416 +0.00(+0.00%)
Jan 16, 2007 6.973 6.991 6.885 6.956 515,446 -0.06(-0.91%)
Jan 12, 2007 7.022 7.090 7.013 7.020 662,977 -0.01(-0.14%)
Jan 11, 2007 6.957 7.170 6.920 7.030 617,442 +0.06(+0.84%)
Jan 10, 2007 6.973 6.990 6.901 6.971 562,802 -0.06(-0.87%)
Jan 09, 2007 7.138 7.138 6.973 7.033 912,504 -0.09(-1.20%)
Jan 08, 2007 7.148 7.148 7.088 7.118 406,164 -0.03(-0.42%)
Jan 05, 2007 7.368 7.368 7.083 7.148 848,756 -0.23(-3.16%)
Jan 04, 2007 7.398 7.439 7.336 7.382 484,483 -0.03(-0.40%)
Jan 03, 2007 7.357 7.412 7.314 7.411 841,470 -0.03(-0.43%)
Dec 29, 2006 7.385 7.456 7.380 7.443 366,094 +0.06(+0.80%)
Dec 28, 2006 7.467 7.467 7.363 7.385 641,120 -0.10(-1.28%)
Dec 27, 2006 7.352 7.494 7.304 7.481 1,074,605 +0.11(+1.56%)
Dec 26, 2006 7.341 7.379 7.239 7.366 724,903 -0.04(-0.47%)
Dec 22, 2006 7.511 7.521 7.365 7.401 837,828 -0.11(-1.46%)
Dec 21, 2006 7.604 7.604 7.357 7.511 3,207,425 -0.15(-1.96%)
Dec 20, 2006 7.604 7.706 7.604 7.661 1,094,640 +0.09(+1.23%)
Dec 19, 2006 7.527 7.604 7.527 7.569 859,684 +0.05(+0.62%)
Dec 18, 2006 7.442 7.577 7.440 7.522 779,544 +0.10(+1.29%)
Dec 15, 2006 7.413 7.443 7.393 7.426 451,698 +0.07(+0.90%)
Dec 14, 2006 7.344 7.412 7.303 7.360 1,067,320 +0.03(+0.40%)
Dec 13, 2006 7.242 7.352 7.242 7.331 1,125,604 +0.11(+1.51%)
Dec 12, 2006 7.294 7.301 7.190 7.221 358,809 -0.07(-0.99%)
Dec 11, 2006 7.302 7.302 7.247 7.294 320,560 -0.00(-0.04%)
Dec 08, 2006 7.143 7.354 7.138 7.297 355,166 +0.09(+1.22%)
Dec 07, 2006 7.357 7.357 7.193 7.209 885,183 -0.09(-1.27%)
Dec 06, 2006 7.352 7.363 7.278 7.302 522,731 -0.05(-0.68%)
Dec 05, 2006 7.330 7.365 7.278 7.352 859,684 +0.02(+0.31%)
Dec 04, 2006 7.387 7.426 7.290 7.329 795,936 -0.08(-1.05%)
Dec 01, 2006 7.345 7.486 7.331 7.406 679,369 -0.09(-1.25%)
Nov 30, 2006 7.467 7.544 7.293 7.500 1,362,381 +0.11(+1.43%)
Nov 29, 2006 7.330 7.441 7.327 7.394 1,404,272 +0.08(+1.14%)
Nov 28, 2006 7.334 7.335 7.209 7.310 1,957,968 +0.06(+0.87%)
Nov 27, 2006 7.260 7.398 7.207 7.247 952,574 +0.05(+0.67%)
Nov 24, 2006 7.179 7.234 7.179 7.199 597,407 +0.05(+0.67%)
Nov 22, 2006 7.234 7.244 7.145 7.151 391,593 -0.08(-1.14%)
Nov 21, 2006 7.118 7.275 7.104 7.234 2,107,320 +0.40(+5.81%)
Nov 20, 2006 6.863 6.863 6.825 6.836 275,026 -0.05(-0.77%)
Nov 17, 2006 6.824 6.890 6.824 6.889 185,779 -0.01(-0.21%)
Nov 16, 2006 6.929 6.934 6.873 6.904 832,364 -0.04(-0.51%)
Nov 15, 2006 6.890 6.945 6.885 6.940 581,015 +0.02(+0.33%)
Nov 14, 2006 6.937 6.966 6.874 6.917 431,663 -0.01(-0.08%)
Nov 13, 2006 6.847 6.923 6.822 6.923 590,122 -0.01(-0.11%)
Nov 10, 2006 7.052 7.052 6.874 6.931 189,422 -0.01(-0.21%)
Nov 09, 2006 7.041 7.041 6.943 6.945 768,616 -0.07(-1.05%)
Nov 08, 2006 6.926 7.052 6.925 7.019 3,141,855 +0.10(+1.46%)
Nov 07, 2006 6.910 6.973 6.910 6.918 162,101 -0.00(-0.04%)
Nov 06, 2006 6.877 6.986 6.861 6.921 570,087 +0.15(+2.25%)
Nov 03, 2006 6.783 6.830 6.753 6.769 295,061 -0.03(-0.43%)
Nov 02, 2006 6.911 6.928 6.781 6.798 1,375,131 -0.05(-0.71%)
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.