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: 4:00 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 (%)
Mar 30, 2007 7.863 8.029 7.846 8.029 1,172,943 +0.16(+2.10%)
Mar 29, 2007 7.740 7.898 7.685 7.864 583,743 +0.16(+2.08%)
Mar 28, 2007 7.717 7.717 7.613 7.704 436,444 -0.03(-0.36%)
Mar 27, 2007 7.807 7.807 7.674 7.732 434,625 -0.06(-0.80%)
Mar 26, 2007 7.630 7.794 7.604 7.794 858,339 +0.16(+2.15%)
Mar 23, 2007 7.644 7.666 7.589 7.630 163,666 +0.01(+0.13%)
Mar 22, 2007 7.578 7.712 7.578 7.620 267,321 -0.06(-0.81%)
Mar 21, 2007 7.592 7.699 7.562 7.682 574,651 +0.08(+1.00%)
Mar 20, 2007 7.561 7.638 7.528 7.606 207,310 +0.00(+0.04%)
Mar 19, 2007 7.589 7.661 7.552 7.603 611,021 +0.08(+1.12%)
Mar 16, 2007 7.616 7.628 7.493 7.519 843,791 +0.07(+0.94%)
Mar 15, 2007 7.191 7.539 7.191 7.449 907,439 +0.27(+3.78%)
Mar 14, 2007 7.080 7.213 6.960 7.177 518,277 +0.11(+1.57%)
Mar 13, 2007 7.365 7.371 7.012 7.066 812,877 -0.30(-4.06%)
Mar 12, 2007 7.270 7.384 7.239 7.365 316,421 +0.13(+1.77%)
Mar 09, 2007 7.286 7.286 7.212 7.237 205,492 -0.02(-0.23%)
Mar 08, 2007 7.275 7.294 7.204 7.254 774,688 +0.09(+1.23%)
Mar 07, 2007 7.150 7.226 7.150 7.166 285,507 +0.04(+0.52%)
Mar 06, 2007 7.103 7.231 7.101 7.128 556,466 +0.04(+0.56%)
Mar 05, 2007 6.901 7.135 6.901 7.089 756,502 +0.06(+0.86%)
Mar 02, 2007 7.253 7.282 7.028 7.028 858,339 -0.22(-3.09%)
Mar 01, 2007 7.426 7.426 7.068 7.253 737,444 -0.31(-4.07%)
Feb 28, 2007 7.479 7.589 7.335 7.561 11,780,351 +0.15(+1.99%)
Feb 27, 2007 7.754 7.754 7.407 7.413 1,883,983 -0.57(-7.19%)
Feb 26, 2007 7.913 8.082 7.878 7.988 1,067,469 +0.08(+1.06%)
Feb 23, 2007 7.946 7.946 7.715 7.904 856,521 -0.04(-0.53%)
Feb 22, 2007 7.768 7.956 7.768 7.947 965,632 +0.18(+2.29%)
Feb 21, 2007 7.754 7.795 7.672 7.768 1,049,284 -0.04(-0.48%)
Feb 20, 2007 7.556 7.822 7.556 7.806 1,158,395 +0.14(+1.83%)
Feb 16, 2007 7.635 7.732 7.635 7.666 198,218 -0.08(-1.02%)
Feb 15, 2007 7.621 7.808 7.589 7.745 425,532 +0.03(+0.42%)
Feb 14, 2007 7.452 7.726 7.410 7.712 674,669 +0.23(+3.14%)
Feb 13, 2007 7.341 7.520 7.341 7.478 252,246 +0.22(+2.98%)
Feb 12, 2007 7.522 7.522 7.225 7.261 389,162 -0.26(-3.47%)
Feb 09, 2007 7.541 7.577 7.288 7.523 516,458 -0.03(-0.42%)
Feb 08, 2007 7.571 7.571 7.479 7.554 300,055 -0.03(-0.40%)
Feb 07, 2007 7.561 7.596 7.546 7.584 338,244 +0.02(+0.31%)
Feb 06, 2007 7.589 7.616 7.506 7.561 845,610 -0.04(-0.54%)
Feb 05, 2007 7.600 7.655 7.389 7.602 527,369 -0.01(-0.15%)
Feb 02, 2007 7.551 7.627 7.446 7.614 374,614 +0.06(+0.84%)
Feb 01, 2007 7.460 7.553 7.424 7.551 1,394,802 +0.09(+1.21%)
Jan 31, 2007 7.259 7.466 7.259 7.460 370,977 +0.17(+2.35%)
Jan 30, 2007 7.231 7.303 7.231 7.289 641,936 +0.03(+0.42%)
Jan 29, 2007 7.253 7.286 7.204 7.259 645,573 +0.05(+0.73%)
Jan 26, 2007 7.243 7.259 7.194 7.206 481,906 -0.02(-0.32%)
Jan 25, 2007 7.270 7.270 7.154 7.229 852,884 -0.04(-0.56%)
Jan 24, 2007 7.208 7.287 7.118 7.270 792,873 +0.11(+1.54%)
Jan 23, 2007 7.146 7.250 7.115 7.160 476,451 +0.05(+0.66%)
Jan 22, 2007 7.149 7.190 7.052 7.113 683,762 +0.13(+1.85%)
Jan 19, 2007 6.857 7.011 6.802 6.984 463,721 +0.11(+1.64%)
Jan 18, 2007 6.953 6.984 6.832 6.871 680,125 -0.10(-1.38%)
Jan 17, 2007 6.860 6.972 6.819 6.967 341,881 +0.00(+0.00%)
Jan 16, 2007 6.984 7.002 6.896 6.967 514,640 -0.06(-0.91%)
Jan 12, 2007 7.033 7.101 7.024 7.031 661,940 -0.01(-0.14%)
Jan 11, 2007 6.968 7.182 6.930 7.041 616,477 +0.06(+0.84%)
Jan 10, 2007 6.984 7.001 6.912 6.982 561,921 -0.06(-0.87%)
Jan 09, 2007 7.149 7.149 6.984 7.044 911,076 -0.09(-1.20%)
Jan 08, 2007 7.160 7.160 7.099 7.129 405,529 -0.03(-0.42%)
Jan 05, 2007 7.380 7.380 7.094 7.160 847,428 -0.23(-3.16%)
Jan 04, 2007 7.409 7.451 7.347 7.393 483,725 -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.