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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Jan 03, 2007 7.369 7.424 7.325 7.423 840,154 -0.03(-0.43%)
Dec 29, 2006 7.396 7.468 7.392 7.455 365,521 +0.06(+0.80%)
Dec 28, 2006 7.479 7.479 7.374 7.396 640,117 -0.10(-1.28%)
Dec 27, 2006 7.364 7.506 7.316 7.492 1,072,924 +0.11(+1.56%)
Dec 26, 2006 7.352 7.391 7.250 7.377 723,769 -0.04(-0.47%)
Dec 22, 2006 7.523 7.533 7.377 7.413 836,517 -0.11(-1.46%)
Dec 21, 2006 7.616 7.616 7.369 7.523 3,202,408 -0.15(-1.96%)
Dec 20, 2006 7.616 7.718 7.616 7.673 1,092,928 +0.09(+1.23%)
Dec 19, 2006 7.539 7.616 7.539 7.580 858,339 +0.05(+0.62%)
Dec 18, 2006 7.454 7.589 7.452 7.534 778,325 +0.10(+1.29%)
Dec 15, 2006 7.425 7.455 7.405 7.437 450,992 +0.07(+0.90%)
Dec 14, 2006 7.356 7.424 7.314 7.371 1,065,650 +0.03(+0.40%)
Dec 13, 2006 7.253 7.363 7.253 7.342 1,123,843 +0.11(+1.51%)
Dec 12, 2006 7.305 7.312 7.201 7.233 358,247 -0.07(-0.99%)
Dec 11, 2006 7.313 7.313 7.259 7.305 320,058 -0.00(-0.04%)
Dec 08, 2006 7.154 7.366 7.149 7.308 354,610 +0.09(+1.22%)
Dec 07, 2006 7.368 7.368 7.204 7.220 883,799 -0.09(-1.27%)
Dec 06, 2006 7.363 7.374 7.289 7.313 521,914 -0.05(-0.68%)
Dec 05, 2006 7.341 7.377 7.289 7.363 858,339 +0.02(+0.31%)
Dec 04, 2006 7.398 7.437 7.302 7.340 794,691 -0.08(-1.05%)
Dec 01, 2006 7.357 7.497 7.342 7.418 678,306 -0.09(-1.25%)
Nov 30, 2006 7.479 7.556 7.304 7.512 1,360,250 +0.11(+1.43%)
Nov 29, 2006 7.341 7.452 7.338 7.405 1,402,076 +0.08(+1.14%)
Nov 28, 2006 7.345 7.346 7.220 7.322 1,954,905 +0.06(+0.87%)
Nov 27, 2006 7.271 7.410 7.218 7.259 951,084 +0.05(+0.67%)
Nov 24, 2006 7.190 7.245 7.190 7.210 596,473 +0.05(+0.67%)
Nov 22, 2006 7.245 7.255 7.156 7.162 390,981 -0.08(-1.14%)
Nov 21, 2006 7.129 7.286 7.115 7.245 2,104,023 +0.40(+5.81%)
Nov 20, 2006 6.874 6.874 6.835 6.847 274,596 -0.05(-0.77%)
Nov 17, 2006 6.835 6.901 6.835 6.900 185,488 -0.01(-0.21%)
Nov 16, 2006 6.940 6.945 6.884 6.915 831,062 -0.04(-0.51%)
Nov 15, 2006 6.901 6.955 6.896 6.951 580,106 +0.02(+0.33%)
Nov 14, 2006 6.948 6.977 6.885 6.928 430,988 -0.01(-0.08%)
Nov 13, 2006 6.857 6.934 6.832 6.934 589,199 -0.01(-0.11%)
Nov 10, 2006 7.063 7.063 6.885 6.941 189,125 -0.01(-0.21%)
Nov 09, 2006 7.052 7.052 6.953 6.956 767,414 -0.07(-1.05%)
Nov 08, 2006 6.937 7.063 6.936 7.030 3,136,941 +0.10(+1.46%)
Nov 07, 2006 6.920 6.984 6.920 6.929 161,847 -0.00(-0.04%)
Nov 06, 2006 6.887 6.997 6.872 6.931 569,195 +0.15(+2.25%)
Nov 03, 2006 6.794 6.841 6.764 6.779 294,599 -0.03(-0.43%)
Nov 02, 2006 6.922 6.939 6.791 6.808 1,372,980 -0.05(-0.71%)
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.