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 )

47.31 -1.59 (-3.25%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Dec 31, 2007 10.16 10.16 9.649 9.719 565,558 -0.23(-2.33%)
Dec 28, 2007 9.945 10.00 9.843 9.951 532,825 -0.04(-0.39%)
Dec 27, 2007 10.12 10.16 9.953 9.990 649,210 -0.25(-2.44%)
Dec 26, 2007 10.15 10.32 10.01 10.24 712,858 +0.04(+0.39%)
Dec 24, 2007 10.12 10.25 10.01 10.20 289,144 +0.18(+1.83%)
Dec 21, 2007 9.755 10.17 9.733 10.02 1,323,880 +0.44(+4.61%)
Dec 20, 2007 9.264 9.623 9.264 9.575 771,051 +0.57(+6.29%)
Dec 19, 2007 8.771 9.060 8.661 9.008 623,787 +0.25(+2.82%)
Dec 18, 2007 9.115 9.115 8.555 8.762 847,428 -0.12(-1.34%)
Dec 17, 2007 9.039 9.085 8.798 8.881 959,667 -0.31(-3.33%)
Dec 14, 2007 8.952 9.203 8.925 9.187 803,784 +0.14(+1.50%)
Dec 13, 2007 9.539 9.539 8.886 9.051 1,081,108 -0.43(-4.51%)
Dec 12, 2007 9.953 10.10 9.266 9.479 821,969 -0.19(-1.97%)
Dec 11, 2007 10.15 10.15 9.627 9.669 651,029 -0.52(-5.13%)
Dec 10, 2007 10.28 10.28 10.11 10.19 387,344 -0.07(-0.71%)
Dec 07, 2007 10.21 10.46 10.18 10.27 441,899 -0.05(-0.44%)
Dec 06, 2007 9.898 10.37 9.898 10.31 1,171,124 +0.54(+5.49%)
Dec 05, 2007 9.519 9.788 9.459 9.774 638,299 +0.37(+3.88%)
Dec 04, 2007 9.431 9.531 9.409 9.409 134,570 -0.16(-1.66%)
Dec 03, 2007 9.568 9.623 9.486 9.568 331,024 -0.09(-0.94%)
Nov 30, 2007 9.623 9.831 9.541 9.660 1,263,869 +0.20(+2.07%)
Nov 29, 2007 9.305 9.609 9.305 9.464 800,147 +0.11(+1.21%)
Nov 28, 2007 8.796 9.573 8.796 9.351 1,520,280 +0.51(+5.77%)
Nov 27, 2007 8.743 8.863 8.619 8.841 751,047 +0.08(+0.92%)
Nov 26, 2007 8.867 9.018 8.646 8.760 1,705,768 -0.13(-1.51%)
Nov 23, 2007 8.897 8.936 8.743 8.895 752,865 +0.16(+1.81%)
Nov 21, 2007 8.523 8.770 8.317 8.737 1,760,324 -0.22(-2.44%)
Nov 20, 2007 9.068 9.164 8.716 8.955 732,862 -0.00(-0.04%)
Nov 19, 2007 9.403 9.403 8.923 8.958 378,724 -0.39(-4.13%)
Nov 16, 2007 9.351 9.403 9.205 9.344 683,762 -0.01(-0.12%)
Nov 15, 2007 9.376 9.417 9.253 9.355 676,488 -0.09(-0.98%)
Nov 14, 2007 9.623 9.719 9.429 9.448 643,754 -0.02(-0.19%)
Nov 13, 2007 9.348 9.548 9.317 9.465 971,542 +0.28(+3.07%)
Nov 12, 2007 9.519 9.663 9.134 9.184 1,867,616 -0.35(-3.71%)
Nov 09, 2007 9.761 9.788 9.521 9.538 816,514 -0.29(-2.98%)
Nov 08, 2007 10.04 10.06 9.764 9.831 818,332 -0.12(-1.23%)
Nov 07, 2007 10.18 10.18 9.919 9.953 2,386,257 -0.22(-2.13%)
Nov 06, 2007 9.970 10.17 9.900 10.17 485,598 +0.12(+1.19%)
Nov 05, 2007 10.07 10.19 9.879 10.05 497,364 -0.23(-2.23%)
Nov 02, 2007 10.75 10.75 10.23 10.28 1,074,743 -0.34(-3.23%)
Nov 01, 2007 10.74 10.97 10.48 10.62 1,227,498 +0.06(+0.60%)
Oct 31, 2007 10.94 10.97 10.41 10.56 2,209,497 -0.38(-3.44%)
Oct 30, 2007 11.00 11.21 10.83 10.93 1,160,213 -0.08(-0.70%)
Oct 29, 2007 10.82 11.01 10.75 11.01 1,432,991 +0.17(+1.53%)
Oct 26, 2007 10.61 10.85 10.59 10.85 1,142,028 +0.45(+4.29%)
Oct 25, 2007 10.26 10.47 10.26 10.40 1,442,083 +0.12(+1.16%)
Oct 24, 2007 10.17 10.32 9.981 10.28 909,258 +0.01(+0.09%)
Oct 23, 2007 10.31 10.34 10.04 10.27 880,162 +0.04(+0.43%)
Oct 22, 2007 10.17 10.25 10.01 10.23 643,754 -0.01(-0.13%)
Oct 19, 2007 10.34 10.37 10.16 10.24 587,380 -0.17(-1.65%)
Oct 18, 2007 10.53 10.53 10.37 10.41 1,005,639 -0.13(-1.24%)
Oct 17, 2007 10.65 10.78 10.49 10.54 1,558,468 +0.00(+0.03%)
Oct 16, 2007 10.87 10.88 10.43 10.54 1,045,647 -0.34(-3.16%)
Oct 15, 2007 10.94 11.16 10.88 10.88 1,147,484 -0.03(-0.23%)
Oct 12, 2007 11.10 11.23 10.83 10.91 723,769 -0.11(-0.99%)
Oct 11, 2007 11.05 11.35 10.92 11.02 2,618,664 +0.05(+0.45%)
Oct 10, 2007 10.56 11.07 10.50 10.97 1,622,116 +0.44(+4.21%)
Oct 09, 2007 10.54 10.61 10.42 10.53 1,016,550 +0.07(+0.63%)
Oct 08, 2007 10.45 10.46 10.28 10.46 631,025 +0.01(+0.13%)
Oct 05, 2007 10.06 10.56 10.06 10.45 2,054,923 +0.45(+4.53%)
Oct 04, 2007 9.997 10.03 9.807 9.995 1,067,469 +0.11(+1.09%)
Oct 03, 2007 9.994 9.996 9.864 9.887 1,340,246 -0.10(-1.05%)
Oct 02, 2007 9.897 9.992 9.857 9.992 1,654,850 +0.20(+2.08%)
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.