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 (%)
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%)
Mar 01, 2007 7.449 7.449 7.090 7.275 735,168 -0.31(-4.07%)
Feb 28, 2007 7.502 7.612 7.358 7.584 11,743,989 +0.15(+1.99%)
Feb 27, 2007 7.778 7.778 7.430 7.436 1,878,168 -0.58(-7.19%)
Feb 26, 2007 7.938 8.107 7.903 8.013 1,064,174 +0.08(+1.06%)
Feb 23, 2007 7.971 7.971 7.739 7.929 853,877 -0.04(-0.53%)
Feb 22, 2007 7.792 7.981 7.792 7.971 962,651 +0.18(+2.29%)
Feb 21, 2007 7.778 7.819 7.696 7.792 1,046,045 -0.04(-0.48%)
Feb 20, 2007 7.580 7.847 7.580 7.830 1,154,819 +0.14(+1.83%)
Feb 16, 2007 7.659 7.756 7.659 7.689 197,606 -0.08(-1.02%)
Feb 15, 2007 7.645 7.832 7.612 7.769 424,219 +0.03(+0.42%)
Feb 14, 2007 7.475 7.749 7.433 7.736 672,587 +0.24(+3.14%)
Feb 13, 2007 7.364 7.544 7.364 7.501 251,467 +0.22(+2.98%)
Feb 12, 2007 7.545 7.545 7.247 7.284 387,961 -0.26(-3.47%)
Feb 09, 2007 7.564 7.600 7.311 7.546 514,864 -0.03(-0.41%)
Feb 08, 2007 7.594 7.594 7.502 7.577 299,129 -0.03(-0.40%)
Feb 07, 2007 7.585 7.620 7.570 7.608 337,200 +0.02(+0.31%)
Feb 06, 2007 7.612 7.640 7.529 7.585 843,000 -0.04(-0.54%)
Feb 05, 2007 7.624 7.679 7.412 7.626 525,742 -0.01(-0.15%)
Feb 02, 2007 7.574 7.651 7.469 7.637 373,458 +0.06(+0.84%)
Feb 01, 2007 7.484 7.576 7.447 7.574 1,390,497 +0.09(+1.21%)
Jan 31, 2007 7.282 7.489 7.281 7.484 369,832 +0.17(+2.35%)
Jan 30, 2007 7.254 7.326 7.253 7.311 639,954 +0.03(+0.42%)
Jan 29, 2007 7.276 7.309 7.226 7.281 643,580 +0.05(+0.73%)
Jan 26, 2007 7.265 7.281 7.216 7.228 480,419 -0.02(-0.32%)
Jan 25, 2007 7.293 7.293 7.176 7.251 850,251 -0.04(-0.56%)
Jan 24, 2007 7.230 7.310 7.140 7.292 790,425 +0.11(+1.54%)
Jan 23, 2007 7.168 7.273 7.137 7.182 474,980 +0.05(+0.66%)
Jan 22, 2007 7.171 7.212 7.074 7.135 681,651 +0.13(+1.85%)
Jan 19, 2007 6.878 7.033 6.823 7.005 462,290 +0.11(+1.64%)
Jan 18, 2007 6.975 7.005 6.853 6.892 678,025 -0.10(-1.38%)
Jan 17, 2007 6.881 6.993 6.840 6.989 340,825 +0.00(+0.00%)
Jan 16, 2007 7.005 7.024 6.917 6.989 513,051 -0.06(-0.91%)
Jan 12, 2007 7.055 7.123 7.046 7.053 659,896 -0.01(-0.14%)
Jan 11, 2007 6.990 7.204 6.952 7.063 614,574 +0.06(+0.84%)
Jan 10, 2007 7.005 7.022 6.934 7.004 560,187 -0.06(-0.87%)
Jan 09, 2007 7.171 7.171 7.005 7.065 908,264 -0.09(-1.20%)
Jan 08, 2007 7.182 7.182 7.121 7.152 404,277 -0.03(-0.42%)
Jan 05, 2007 7.402 7.402 7.116 7.182 844,813 -0.23(-3.16%)
Jan 04, 2007 7.432 7.474 7.370 7.416 482,232 -0.03(-0.40%)
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.