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 )

46.78 -0.53 (-1.11%)
Streaming Delayed Price Updated: 9:43 AM EDT, May 22, 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 (%)
Aug 31, 2007 8.647 8.785 8.581 8.751 664,798 +0.20(+2.37%)
Aug 30, 2007 8.472 8.609 8.461 8.549 311,453 -0.03(-0.35%)
Aug 29, 2007 8.452 8.597 8.336 8.579 479,019 +0.25(+3.04%)
Aug 28, 2007 8.719 8.719 8.307 8.326 522,731 -0.28(-3.30%)
Aug 27, 2007 8.785 8.785 8.610 8.610 189,422 -0.17(-1.99%)
Aug 24, 2007 8.482 8.853 8.455 8.785 624,728 +0.29(+3.45%)
Aug 23, 2007 8.620 8.675 8.345 8.492 754,045 -0.03(-0.31%)
Aug 22, 2007 8.483 8.616 8.383 8.518 1,500,805 +0.12(+1.42%)
Aug 21, 2007 8.365 8.415 8.101 8.399 635,656 +0.01(+0.13%)
Aug 20, 2007 8.401 8.428 8.071 8.388 692,118 +0.00(+0.02%)
Aug 17, 2007 7.961 8.447 7.942 8.387 861,505 +0.51(+6.47%)
Aug 16, 2007 7.659 7.920 7.459 7.877 2,081,821 +0.14(+1.74%)
Aug 15, 2007 8.112 8.222 7.741 7.742 856,041 -0.41(-4.98%)
Aug 14, 2007 8.661 8.715 8.093 8.148 746,759 -0.49(-5.67%)
Aug 13, 2007 8.853 8.963 8.620 8.637 575,551 +0.06(+0.66%)
Aug 10, 2007 8.784 8.784 8.428 8.581 1,060,034 -0.11(-1.30%)
Aug 09, 2007 8.949 9.089 8.613 8.694 548,231 -0.34(-3.74%)
Aug 08, 2007 8.824 9.150 8.696 9.032 1,176,602 +0.21(+2.36%)
Aug 07, 2007 8.647 8.913 8.620 8.824 608,336 +0.09(+1.01%)
Aug 06, 2007 8.894 8.922 8.609 8.735 781,365 -0.21(-2.39%)
Aug 03, 2007 8.936 8.993 8.922 8.949 699,404 -0.04(-0.49%)
Aug 02, 2007 8.867 9.059 8.767 8.993 970,787 +0.14(+1.58%)
Aug 01, 2007 8.949 9.059 8.702 8.853 735,831 -0.13(-1.41%)
Jul 31, 2007 8.949 9.059 8.908 8.980 1,318,668 +0.03(+0.34%)
Jul 30, 2007 8.661 9.032 8.661 8.949 2,203,852 +0.18(+2.07%)
Jul 27, 2007 8.502 8.805 8.414 8.768 1,489,877 +0.38(+4.47%)
Jul 26, 2007 8.442 8.455 8.222 8.393 1,735,761 -0.17(-1.95%)
Jul 25, 2007 8.720 8.806 8.442 8.560 775,901 -0.11(-1.22%)
Jul 24, 2007 8.689 8.749 8.565 8.665 2,415,130 -0.13(-1.51%)
Jul 23, 2007 8.878 8.991 8.724 8.798 1,274,956 -0.03(-0.31%)
Jul 20, 2007 9.169 9.223 8.812 8.826 1,227,600 -0.32(-3.46%)
Jul 19, 2007 9.498 9.512 9.139 9.142 958,038 -0.07(-0.71%)
Jul 18, 2007 9.295 9.336 9.182 9.207 797,758 -0.11(-1.16%)
Jul 17, 2007 9.416 9.498 9.294 9.316 347,880 -0.01(-0.11%)
Jul 16, 2007 9.334 9.605 9.306 9.326 591,943 +0.06(+0.60%)
Jul 13, 2007 9.251 9.353 9.161 9.270 586,479 +0.06(+0.60%)
Jul 12, 2007 9.334 9.465 9.208 9.215 852,399 -0.04(-0.46%)
Jul 11, 2007 9.443 9.443 9.224 9.257 504,518 -0.08(-0.87%)
Jul 10, 2007 9.553 9.553 9.310 9.338 384,308 -0.19(-2.01%)
Jul 09, 2007 9.594 9.663 9.457 9.530 342,416 -0.03(-0.36%)
Jul 06, 2007 9.594 9.608 9.534 9.564 451,698 +0.00(+0.01%)
Jul 05, 2007 9.745 9.772 9.548 9.564 566,444 -0.04(-0.41%)
Jul 03, 2007 9.671 9.726 9.562 9.603 630,192 -0.07(-0.71%)
Jul 02, 2007 9.446 9.869 9.446 9.671 533,660 +0.23(+2.39%)
Jun 29, 2007 9.334 9.466 9.334 9.446 475,376 +0.14(+1.50%)
Jun 28, 2007 9.279 9.388 9.226 9.306 928,896 +0.12(+1.28%)
Jun 27, 2007 9.320 9.334 9.117 9.188 1,121,961 -0.23(-2.42%)
Jun 26, 2007 9.470 9.540 9.384 9.416 389,772 +0.02(+0.18%)
Jun 25, 2007 9.306 9.418 9.183 9.399 712,154 +0.19(+2.04%)
Jun 22, 2007 9.389 9.389 9.088 9.211 499,054 -0.18(-1.89%)
Jun 21, 2007 9.328 9.403 9.251 9.389 316,917 +0.05(+0.58%)
Jun 20, 2007 9.334 9.443 9.286 9.334 426,199 +0.08(+0.83%)
Jun 19, 2007 9.279 9.416 9.232 9.257 411,628 -0.09(-0.96%)
Jun 18, 2007 9.443 9.512 9.320 9.347 366,094 -0.05(-0.53%)
Jun 15, 2007 9.169 9.540 9.169 9.397 1,240,350 +0.33(+3.59%)
Jun 14, 2007 8.889 9.155 8.889 9.071 739,474 +0.21(+2.37%)
Jun 13, 2007 8.867 8.889 8.802 8.861 309,632 +0.07(+0.81%)
Jun 12, 2007 8.949 9.073 8.790 8.790 311,453 -0.16(-1.78%)
Jun 11, 2007 8.949 9.045 8.929 8.949 417,092 -0.07(-0.74%)
Jun 08, 2007 8.743 9.073 8.743 9.016 626,549 +0.19(+2.11%)
Jun 07, 2007 9.118 9.118 8.675 8.829 1,058,213 -0.31(-3.37%)
Jun 06, 2007 9.224 9.236 9.073 9.137 271,383 -0.16(-1.73%)
Jun 05, 2007 9.309 9.309 9.250 9.297 185,779 -0.01(-0.14%)
Jun 04, 2007 9.262 9.334 9.183 9.311 533,660 +0.15(+1.67%)
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.