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 )

44.19 +0.68 (+1.56%)
Streaming Delayed Price Updated: 12:00 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 9.165 9.287 9.096 9.096 1,167,493 -0.01(-0.16%)
May 30, 2007 8.795 9.137 8.785 9.110 1,276,097 +0.30(+3.42%)
May 29, 2007 8.752 8.979 8.652 8.809 613,613 +0.08(+0.92%)
May 25, 2007 8.547 8.732 8.547 8.729 548,450 +0.17(+1.97%)
May 24, 2007 8.660 8.758 8.522 8.560 184,626 -0.15(-1.72%)
May 23, 2007 8.784 8.880 8.660 8.710 990,107 -0.07(-0.84%)
May 22, 2007 9.078 9.149 8.646 8.784 1,428,143 -0.29(-3.24%)
May 21, 2007 9.062 9.099 9.005 9.078 257,029 +0.00(+0.03%)
May 18, 2007 9.107 9.169 9.006 9.075 450,706 +0.00(+0.01%)
May 17, 2007 9.262 9.276 9.055 9.074 505,008 -0.08(-0.85%)
May 16, 2007 9.226 9.336 9.088 9.152 363,823 -0.03(-0.34%)
May 15, 2007 9.265 9.265 9.178 9.184 626,283 +0.03(+0.31%)
May 14, 2007 9.102 9.295 9.102 9.155 754,798 +0.07(+0.73%)
May 11, 2007 8.923 9.110 8.898 9.089 410,885 +0.17(+1.86%)
May 10, 2007 9.080 9.101 8.900 8.923 392,784 -0.14(-1.58%)
May 09, 2007 8.895 9.074 8.895 9.066 275,130 +0.15(+1.65%)
May 08, 2007 8.950 8.950 8.825 8.918 249,789 -0.03(-0.28%)
May 07, 2007 8.743 9.002 8.743 8.944 267,890 +0.27(+3.08%)
May 04, 2007 8.750 8.782 8.657 8.676 432,606 -0.02(-0.21%)
May 03, 2007 8.638 8.874 8.638 8.695 441,656 +0.06(+0.66%)
May 02, 2007 8.431 8.716 8.431 8.638 363,823 +0.01(+0.17%)
May 01, 2007 8.618 8.715 8.592 8.623 327,622 -0.08(-0.97%)
Apr 30, 2007 8.848 8.899 8.707 8.708 836,251 -0.15(-1.73%)
Apr 27, 2007 8.903 8.925 8.845 8.862 333,052 -0.05(-0.58%)
Apr 26, 2007 8.991 9.166 8.839 8.913 629,903 -0.06(-0.71%)
Apr 25, 2007 8.717 8.983 8.688 8.976 1,542,177 +0.28(+3.16%)
Apr 24, 2007 8.776 8.776 8.560 8.701 1,024,498 -0.07(-0.79%)
Apr 23, 2007 8.853 8.909 8.757 8.770 877,882 -0.08(-0.94%)
Apr 20, 2007 8.933 8.936 8.784 8.853 298,661 +0.01(+0.12%)
Apr 19, 2007 8.812 8.900 8.770 8.842 651,624 +0.02(+0.21%)
Apr 18, 2007 8.726 8.839 8.670 8.823 553,880 -0.01(-0.14%)
Apr 17, 2007 8.839 8.876 8.784 8.836 1,252,567 +0.06(+0.72%)
Apr 16, 2007 8.804 8.867 8.621 8.773 1,158,443 +0.08(+0.92%)
Apr 13, 2007 8.588 8.715 8.536 8.694 1,279,718 +0.17(+1.95%)
Apr 12, 2007 8.508 8.570 8.384 8.527 485,098 +0.06(+0.72%)
Apr 11, 2007 8.304 8.522 8.290 8.467 870,642 +0.17(+2.02%)
Apr 10, 2007 8.130 8.301 8.082 8.299 684,205 +0.17(+2.08%)
Apr 09, 2007 8.121 8.182 8.069 8.130 666,105 +0.09(+1.13%)
Apr 05, 2007 8.054 8.072 8.016 8.038 926,754 -0.02(-0.19%)
Apr 04, 2007 8.060 8.083 8.028 8.054 863,402 -0.00(-0.04%)
Apr 03, 2007 8.039 8.079 8.038 8.057 809,100 +0.02(+0.23%)
Apr 02, 2007 8.011 8.232 7.983 8.039 1,162,063 -0.03(-0.34%)
Mar 30, 2007 7.900 8.066 7.883 8.066 1,167,493 +0.17(+2.10%)
Mar 29, 2007 7.776 7.935 7.721 7.900 581,031 +0.16(+2.08%)
Mar 28, 2007 7.753 7.753 7.649 7.739 434,416 -0.03(-0.36%)
Mar 27, 2007 7.844 7.844 7.710 7.768 432,606 -0.06(-0.80%)
Mar 26, 2007 7.666 7.831 7.639 7.831 854,352 +0.17(+2.15%)
Mar 23, 2007 7.679 7.701 7.624 7.665 162,906 +0.01(+0.13%)
Mar 22, 2007 7.613 7.748 7.613 7.656 266,079 -0.06(-0.81%)
Mar 21, 2007 7.627 7.735 7.597 7.718 571,981 +0.08(+1.00%)
Mar 20, 2007 7.596 7.674 7.563 7.641 206,347 +0.00(+0.04%)
Mar 19, 2007 7.624 7.696 7.587 7.638 608,182 +0.08(+1.12%)
Mar 16, 2007 7.652 7.664 7.528 7.554 839,871 +0.07(+0.94%)
Mar 15, 2007 7.225 7.574 7.225 7.484 903,223 +0.27(+3.78%)
Mar 14, 2007 7.113 7.247 6.992 7.211 515,869 +0.11(+1.57%)
Mar 13, 2007 7.400 7.405 7.044 7.099 809,100 -0.30(-4.06%)
Mar 12, 2007 7.304 7.419 7.273 7.400 314,951 +0.13(+1.77%)
Mar 09, 2007 7.320 7.320 7.246 7.271 204,537 -0.02(-0.23%)
Mar 08, 2007 7.309 7.328 7.237 7.288 771,088 +0.09(+1.23%)
Mar 07, 2007 7.183 7.260 7.183 7.199 284,180 +0.04(+0.52%)
Mar 06, 2007 7.136 7.265 7.134 7.162 553,880 +0.04(+0.56%)
Mar 05, 2007 6.933 7.168 6.933 7.122 752,988 +0.06(+0.86%)
Mar 02, 2007 7.286 7.316 7.061 7.061 854,352 -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.