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 (%)
Dec 31, 2007 10.19 10.19 9.678 9.750 563,813 -0.23(-2.33%)
Dec 28, 2007 9.976 10.03 9.873 9.982 531,180 -0.04(-0.39%)
Dec 27, 2007 10.15 10.19 9.984 10.02 647,206 -0.25(-2.44%)
Dec 26, 2007 10.18 10.36 10.04 10.27 710,658 +0.04(+0.39%)
Dec 24, 2007 10.15 10.28 10.04 10.23 288,251 +0.18(+1.83%)
Dec 21, 2007 9.785 10.20 9.763 10.05 1,319,793 +0.44(+4.61%)
Dec 20, 2007 9.293 9.653 9.293 9.605 768,671 +0.57(+6.29%)
Dec 19, 2007 8.798 9.088 8.688 9.036 621,862 +0.25(+2.82%)
Dec 18, 2007 9.143 9.143 8.581 8.789 844,813 -0.12(-1.34%)
Dec 17, 2007 9.067 9.114 8.826 8.908 956,705 -0.31(-3.33%)
Dec 14, 2007 8.980 9.231 8.952 9.216 801,303 +0.14(+1.50%)
Dec 13, 2007 9.569 9.569 8.913 9.079 1,077,771 -0.43(-4.51%)
Dec 12, 2007 9.984 10.13 9.294 9.508 819,432 -0.19(-1.97%)
Dec 11, 2007 10.18 10.18 9.656 9.699 649,019 -0.52(-5.13%)
Dec 10, 2007 10.31 10.31 10.14 10.22 386,148 -0.07(-0.71%)
Dec 07, 2007 10.24 10.49 10.21 10.30 440,535 -0.05(-0.44%)
Dec 06, 2007 9.929 10.40 9.928 10.34 1,167,509 +0.54(+5.49%)
Dec 05, 2007 9.548 9.818 9.488 9.805 636,329 +0.37(+3.88%)
Dec 04, 2007 9.460 9.561 9.438 9.438 134,154 -0.16(-1.66%)
Dec 03, 2007 9.598 9.653 9.515 9.598 330,002 -0.09(-0.95%)
Nov 30, 2007 9.653 9.861 9.570 9.689 1,259,967 +0.20(+2.07%)
Nov 29, 2007 9.334 9.639 9.334 9.493 797,677 +0.11(+1.21%)
Nov 28, 2007 8.823 9.603 8.823 9.380 1,515,587 +0.51(+5.77%)
Nov 27, 2007 8.770 8.890 8.645 8.868 748,729 +0.08(+0.92%)
Nov 26, 2007 8.895 9.046 8.673 8.787 1,700,503 -0.14(-1.51%)
Nov 23, 2007 8.925 8.964 8.770 8.922 750,542 +0.16(+1.81%)
Nov 21, 2007 8.550 8.797 8.343 8.764 1,754,890 -0.22(-2.44%)
Nov 20, 2007 9.096 9.192 8.743 8.983 730,600 -0.00(-0.04%)
Nov 19, 2007 9.432 9.432 8.950 8.986 377,555 -0.39(-4.13%)
Nov 16, 2007 9.380 9.432 9.233 9.373 681,651 -0.01(-0.12%)
Nov 15, 2007 9.405 9.446 9.282 9.384 674,400 -0.09(-0.98%)
Nov 14, 2007 9.653 9.750 9.458 9.477 641,767 -0.02(-0.19%)
Nov 13, 2007 9.377 9.578 9.346 9.495 968,543 +0.28(+3.07%)
Nov 12, 2007 9.548 9.693 9.163 9.212 1,861,851 -0.36(-3.71%)
Nov 09, 2007 9.791 9.819 9.550 9.568 813,993 -0.29(-2.98%)
Nov 08, 2007 10.07 10.09 9.794 9.861 815,806 -0.12(-1.23%)
Nov 07, 2007 10.21 10.21 9.949 9.984 2,378,892 -0.22(-2.13%)
Nov 06, 2007 10.00 10.20 9.931 10.20 484,099 +0.12(+1.19%)
Nov 05, 2007 10.10 10.22 9.910 10.08 495,829 -0.23(-2.23%)
Nov 02, 2007 10.78 10.78 10.26 10.31 1,071,426 -0.34(-3.23%)
Nov 01, 2007 10.77 11.00 10.52 10.65 1,223,709 +0.06(+0.60%)
Oct 31, 2007 10.98 11.00 10.44 10.59 2,202,677 -0.38(-3.44%)
Oct 30, 2007 11.03 11.25 10.86 10.97 1,156,632 -0.08(-0.70%)
Oct 29, 2007 10.86 11.05 10.78 11.05 1,428,567 +0.17(+1.53%)
Oct 26, 2007 10.65 10.88 10.62 10.88 1,138,503 +0.45(+4.29%)
Oct 25, 2007 10.29 10.51 10.29 10.43 1,437,632 +0.12(+1.16%)
Oct 24, 2007 10.20 10.35 10.01 10.31 906,451 +0.01(+0.09%)
Oct 23, 2007 10.35 10.37 10.07 10.30 877,445 +0.04(+0.43%)
Oct 22, 2007 10.20 10.29 10.04 10.26 641,767 -0.01(-0.13%)
Oct 19, 2007 10.37 10.40 10.19 10.27 585,567 -0.17(-1.65%)
Oct 18, 2007 10.56 10.56 10.40 10.45 1,002,535 -0.13(-1.24%)
Oct 17, 2007 10.68 10.81 10.52 10.58 1,553,658 +0.00(+0.03%)
Oct 16, 2007 10.91 10.92 10.46 10.57 1,042,419 -0.34(-3.16%)
Oct 15, 2007 10.98 11.19 10.91 10.92 1,143,942 -0.03(-0.23%)
Oct 12, 2007 11.14 11.26 10.86 10.94 721,535 -0.11(-0.99%)
Oct 11, 2007 11.09 11.39 10.96 11.05 2,610,581 +0.05(+0.45%)
Oct 10, 2007 10.60 11.11 10.53 11.00 1,617,109 +0.44(+4.21%)
Oct 09, 2007 10.58 10.64 10.46 10.56 1,013,413 +0.07(+0.63%)
Oct 08, 2007 10.48 10.49 10.31 10.49 629,077 +0.01(+0.13%)
Oct 05, 2007 10.09 10.59 10.09 10.48 2,048,580 +0.45(+4.53%)
Oct 04, 2007 10.03 10.06 9.838 10.03 1,064,174 +0.11(+1.09%)
Oct 03, 2007 10.03 10.03 9.895 9.918 1,336,109 -0.10(-1.05%)
Oct 02, 2007 9.928 10.02 9.887 10.02 1,649,742 +0.20(+2.08%)
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.