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 )

47.42 +0.11 (+0.24%)
Streaming Delayed Price Updated: 12:04 PM EDT, May 22, 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 9.123 9.244 9.054 9.054 1,172,943 -0.01(-0.16%)
May 30, 2007 8.754 9.094 8.744 9.068 1,282,054 +0.30(+3.42%)
May 29, 2007 8.711 8.938 8.611 8.768 616,477 +0.08(+0.92%)
May 25, 2007 8.507 8.692 8.507 8.688 551,010 +0.17(+1.97%)
May 24, 2007 8.620 8.717 8.482 8.521 185,488 -0.15(-1.72%)
May 23, 2007 8.743 8.839 8.620 8.670 994,728 -0.07(-0.84%)
May 22, 2007 9.036 9.106 8.606 8.743 1,434,809 -0.29(-3.24%)
May 21, 2007 9.019 9.056 8.963 9.036 258,229 +0.00(+0.03%)
May 18, 2007 9.065 9.126 8.964 9.033 452,810 +0.00(+0.01%)
May 17, 2007 9.219 9.233 9.013 9.032 507,366 -0.08(-0.85%)
May 16, 2007 9.183 9.293 9.046 9.110 365,521 -0.03(-0.34%)
May 15, 2007 9.222 9.222 9.135 9.141 629,206 +0.03(+0.31%)
May 14, 2007 9.060 9.252 9.060 9.112 758,321 +0.07(+0.73%)
May 11, 2007 8.881 9.067 8.856 9.046 412,803 +0.16(+1.86%)
May 10, 2007 9.038 9.058 8.859 8.881 394,618 -0.14(-1.58%)
May 09, 2007 8.853 9.032 8.853 9.024 276,414 +0.15(+1.65%)
May 08, 2007 8.908 8.908 8.784 8.877 250,955 -0.03(-0.28%)
May 07, 2007 8.702 8.960 8.702 8.902 269,140 +0.27(+3.08%)
May 04, 2007 8.709 8.741 8.616 8.636 434,625 -0.02(-0.21%)
May 03, 2007 8.598 8.833 8.598 8.654 443,718 +0.06(+0.66%)
May 02, 2007 8.391 8.675 8.391 8.598 365,521 +0.01(+0.17%)
May 01, 2007 8.578 8.675 8.552 8.583 329,151 -0.08(-0.97%)
Apr 30, 2007 8.807 8.858 8.667 8.668 840,154 -0.15(-1.73%)
Apr 27, 2007 8.862 8.883 8.804 8.820 334,607 -0.05(-0.58%)
Apr 26, 2007 8.950 9.123 8.798 8.872 632,843 -0.06(-0.71%)
Apr 25, 2007 8.677 8.941 8.648 8.935 1,549,376 +0.27(+3.16%)
Apr 24, 2007 8.735 8.736 8.521 8.661 1,029,280 -0.07(-0.79%)
Apr 23, 2007 8.812 8.867 8.716 8.730 881,980 -0.08(-0.94%)
Apr 20, 2007 8.892 8.895 8.743 8.812 300,055 +0.01(+0.12%)
Apr 19, 2007 8.771 8.859 8.729 8.801 654,666 +0.02(+0.21%)
Apr 18, 2007 8.686 8.798 8.630 8.782 556,466 -0.01(-0.14%)
Apr 17, 2007 8.798 8.835 8.743 8.795 1,258,413 +0.06(+0.72%)
Apr 16, 2007 8.763 8.826 8.581 8.732 1,163,850 +0.08(+0.92%)
Apr 13, 2007 8.548 8.674 8.496 8.653 1,285,691 +0.17(+1.95%)
Apr 12, 2007 8.468 8.530 8.345 8.488 487,362 +0.06(+0.72%)
Apr 11, 2007 8.265 8.483 8.251 8.427 874,706 +0.17(+2.02%)
Apr 10, 2007 8.092 8.262 8.044 8.260 687,399 +0.17(+2.08%)
Apr 09, 2007 8.084 8.144 8.032 8.092 669,214 +0.09(+1.13%)
Apr 05, 2007 8.016 8.034 7.979 8.001 931,080 -0.02(-0.19%)
Apr 04, 2007 8.023 8.045 7.991 8.016 867,432 -0.00(-0.04%)
Apr 03, 2007 8.002 8.042 8.001 8.020 812,877 +0.02(+0.23%)
Apr 02, 2007 7.974 8.193 7.946 8.002 1,167,487 -0.03(-0.34%)
Mar 30, 2007 7.863 8.029 7.846 8.029 1,172,943 +0.16(+2.10%)
Mar 29, 2007 7.740 7.898 7.685 7.864 583,743 +0.16(+2.08%)
Mar 28, 2007 7.717 7.717 7.613 7.704 436,444 -0.03(-0.36%)
Mar 27, 2007 7.807 7.807 7.674 7.732 434,625 -0.06(-0.80%)
Mar 26, 2007 7.630 7.794 7.604 7.794 858,339 +0.16(+2.15%)
Mar 23, 2007 7.644 7.666 7.589 7.630 163,666 +0.01(+0.13%)
Mar 22, 2007 7.578 7.712 7.578 7.620 267,321 -0.06(-0.81%)
Mar 21, 2007 7.592 7.699 7.562 7.682 574,651 +0.08(+1.00%)
Mar 20, 2007 7.561 7.638 7.528 7.606 207,310 +0.00(+0.04%)
Mar 19, 2007 7.589 7.661 7.552 7.603 611,021 +0.08(+1.12%)
Mar 16, 2007 7.616 7.628 7.493 7.519 843,791 +0.07(+0.94%)
Mar 15, 2007 7.191 7.539 7.191 7.449 907,439 +0.27(+3.78%)
Mar 14, 2007 7.080 7.213 6.960 7.177 518,277 +0.11(+1.57%)
Mar 13, 2007 7.365 7.371 7.012 7.066 812,877 -0.30(-4.06%)
Mar 12, 2007 7.270 7.384 7.239 7.365 316,421 +0.13(+1.77%)
Mar 09, 2007 7.286 7.286 7.212 7.237 205,492 -0.02(-0.23%)
Mar 08, 2007 7.275 7.294 7.204 7.254 774,688 +0.09(+1.23%)
Mar 07, 2007 7.150 7.226 7.150 7.166 285,507 +0.04(+0.52%)
Mar 06, 2007 7.103 7.231 7.101 7.128 556,466 +0.04(+0.56%)
Mar 05, 2007 6.901 7.135 6.901 7.089 756,502 +0.06(+0.86%)
Mar 02, 2007 7.253 7.282 7.028 7.028 858,339 -0.22(-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.