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 )

46.79 -1.51 (-3.13%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2007 10.93 10.96 10.39 10.54 2,212,576 -0.38(-3.44%)
Oct 30, 2007 10.98 11.20 10.82 10.92 1,161,830 -0.08(-0.70%)
Oct 29, 2007 10.81 11.00 10.74 11.00 1,434,987 +0.17(+1.53%)
Oct 26, 2007 10.60 10.83 10.57 10.83 1,143,619 +0.45(+4.29%)
Oct 25, 2007 10.24 10.46 10.24 10.39 1,444,092 +0.12(+1.16%)
Oct 24, 2007 10.16 10.30 9.967 10.27 910,525 +0.01(+0.09%)
Oct 23, 2007 10.30 10.33 10.03 10.26 881,388 +0.04(+0.43%)
Oct 22, 2007 10.16 10.24 9.995 10.21 644,651 -0.01(-0.13%)
Oct 19, 2007 10.32 10.35 10.15 10.23 588,199 -0.17(-1.65%)
Oct 18, 2007 10.52 10.52 10.35 10.40 1,007,040 -0.13(-1.24%)
Oct 17, 2007 10.63 10.76 10.47 10.53 1,560,640 +0.00(+0.03%)
Oct 16, 2007 10.86 10.87 10.41 10.53 1,047,103 -0.34(-3.16%)
Oct 15, 2007 10.93 11.14 10.86 10.87 1,149,082 -0.03(-0.23%)
Oct 12, 2007 11.09 11.21 10.81 10.89 724,778 -0.11(-0.99%)
Oct 11, 2007 11.04 11.34 10.91 11.00 2,622,312 +0.05(+0.45%)
Oct 10, 2007 10.55 11.06 10.48 10.96 1,624,376 +0.44(+4.21%)
Oct 09, 2007 10.53 10.59 10.41 10.51 1,017,967 +0.07(+0.63%)
Oct 08, 2007 10.43 10.45 10.26 10.45 631,904 +0.01(+0.13%)
Oct 05, 2007 10.05 10.54 10.05 10.43 2,057,786 +0.45(+4.53%)
Oct 04, 2007 9.983 10.02 9.794 9.981 1,068,956 +0.11(+1.09%)
Oct 03, 2007 9.980 9.982 9.850 9.873 1,342,114 -0.10(-1.05%)
Oct 02, 2007 9.883 9.978 9.843 9.978 1,657,155 +0.20(+2.08%)
Oct 01, 2007 9.404 9.812 9.404 9.774 905,061 +0.28(+2.96%)
Sep 28, 2007 9.308 9.524 9.253 9.493 1,272,914 +0.24(+2.54%)
Sep 27, 2007 9.198 9.307 9.164 9.258 1,904,818 +0.09(+1.01%)
Sep 26, 2007 8.910 9.213 8.869 9.165 1,589,776 +0.28(+3.15%)
Sep 25, 2007 9.006 9.014 8.841 8.885 1,289,303 -0.18(-1.96%)
Sep 24, 2007 9.074 9.116 8.995 9.062 562,704 -0.01(-0.09%)
Sep 21, 2007 8.951 9.143 8.841 9.071 1,759,134 +0.12(+1.39%)
Sep 20, 2007 8.877 9.074 8.808 8.946 702,925 -0.05(-0.60%)
Sep 19, 2007 8.665 9.280 8.649 9.000 1,302,050 +0.23(+2.63%)
Sep 18, 2007 8.308 8.800 8.224 8.770 832,219 +0.47(+5.66%)
Sep 17, 2007 8.333 8.468 8.284 8.300 163,894 -0.07(-0.80%)
Sep 14, 2007 8.402 8.457 8.303 8.367 273,157 -0.01(-0.09%)
Sep 13, 2007 8.388 8.413 8.313 8.374 289,546 +0.07(+0.83%)
Sep 12, 2007 8.334 8.347 8.155 8.306 366,031 -0.02(-0.24%)
Sep 11, 2007 8.292 8.396 8.279 8.325 278,620 +0.02(+0.24%)
Sep 10, 2007 8.561 8.561 8.088 8.306 488,041 -0.15(-1.78%)
Sep 07, 2007 8.566 8.566 8.357 8.456 498,967 -0.20(-2.29%)
Sep 06, 2007 8.745 8.745 8.592 8.654 276,799 -0.04(-0.44%)
Sep 05, 2007 8.731 8.752 8.621 8.693 278,620 -0.09(-1.06%)
Sep 04, 2007 8.737 8.863 8.674 8.786 418,841 +0.03(+0.38%)
Aug 31, 2007 8.649 8.786 8.582 8.753 664,683 +0.20(+2.37%)
Aug 30, 2007 8.473 8.610 8.462 8.550 311,399 -0.03(-0.35%)
Aug 29, 2007 8.454 8.599 8.338 8.580 478,936 +0.25(+3.04%)
Aug 28, 2007 8.720 8.720 8.308 8.327 522,641 -0.28(-3.30%)
Aug 27, 2007 8.786 8.786 8.612 8.612 189,389 -0.17(-1.99%)
Aug 24, 2007 8.483 8.854 8.457 8.786 624,620 +0.29(+3.45%)
Aug 23, 2007 8.621 8.676 8.347 8.493 753,914 -0.03(-0.31%)
Aug 22, 2007 8.484 8.617 8.384 8.520 1,500,545 +0.12(+1.42%)
Aug 21, 2007 8.367 8.417 8.102 8.401 635,546 +0.01(+0.13%)
Aug 20, 2007 8.402 8.429 8.073 8.390 691,999 +0.00(+0.02%)
Aug 17, 2007 7.962 8.448 7.943 8.388 861,356 +0.51(+6.47%)
Aug 16, 2007 7.660 7.921 7.460 7.878 2,081,460 +0.14(+1.74%)
Aug 15, 2007 8.113 8.223 7.743 7.743 855,893 -0.41(-4.98%)
Aug 14, 2007 8.663 8.716 8.094 8.149 746,630 -0.49(-5.67%)
Aug 13, 2007 8.855 8.965 8.622 8.639 575,451 +0.06(+0.66%)
Aug 10, 2007 8.786 8.786 8.430 8.582 1,059,851 -0.11(-1.30%)
Aug 09, 2007 8.951 9.091 8.614 8.696 548,136 -0.34(-3.74%)
Aug 08, 2007 8.825 9.151 8.698 9.033 1,176,398 +0.21(+2.36%)
Aug 07, 2007 8.649 8.914 8.622 8.825 608,230 +0.09(+1.01%)
Aug 06, 2007 8.896 8.923 8.610 8.737 781,230 -0.21(-2.39%)
Aug 03, 2007 8.938 8.995 8.923 8.950 699,283 -0.04(-0.49%)
Aug 02, 2007 8.869 9.061 8.768 8.995 970,619 +0.14(+1.58%)
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.