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 )

45.69 -1.52 (-3.22%)
Official Closing Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2007 8.834 8.885 8.694 8.694 837,561 -0.15(-1.73%)
Apr 27, 2007 8.889 8.911 8.831 8.848 333,574 -0.05(-0.58%)
Apr 26, 2007 8.977 9.152 8.826 8.899 630,890 -0.06(-0.71%)
Apr 25, 2007 8.704 8.969 8.674 8.962 1,544,593 +0.27(+3.16%)
Apr 24, 2007 8.762 8.763 8.547 8.688 1,026,103 -0.07(-0.79%)
Apr 23, 2007 8.839 8.895 8.743 8.757 879,258 -0.08(-0.94%)
Apr 20, 2007 8.919 8.922 8.770 8.839 299,129 +0.01(+0.12%)
Apr 19, 2007 8.798 8.886 8.756 8.828 652,645 +0.02(+0.21%)
Apr 18, 2007 8.713 8.825 8.657 8.810 554,748 -0.01(-0.14%)
Apr 17, 2007 8.826 8.862 8.770 8.822 1,254,529 +0.06(+0.72%)
Apr 16, 2007 8.790 8.853 8.607 8.759 1,160,258 +0.08(+0.92%)
Apr 13, 2007 8.575 8.701 8.522 8.680 1,281,722 +0.17(+1.95%)
Apr 12, 2007 8.495 8.556 8.371 8.514 485,858 +0.06(+0.72%)
Apr 11, 2007 8.291 8.509 8.277 8.453 872,006 +0.17(+2.02%)
Apr 10, 2007 8.117 8.288 8.069 8.286 685,277 +0.17(+2.08%)
Apr 09, 2007 8.109 8.169 8.057 8.117 667,148 +0.09(+1.13%)
Apr 05, 2007 8.041 8.059 8.004 8.026 928,206 -0.02(-0.19%)
Apr 04, 2007 8.048 8.070 8.015 8.041 864,754 -0.00(-0.04%)
Apr 03, 2007 8.026 8.067 8.026 8.045 810,367 +0.02(+0.23%)
Apr 02, 2007 7.998 8.219 7.971 8.026 1,163,884 -0.03(-0.34%)
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%)
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.