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 )

41.68 +0.43 (+1.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 31, 2007 10.34 10.37 9.837 9.980 2,337,580 -0.36(-3.44%)
Oct 30, 2007 10.40 10.60 10.24 10.34 1,227,469 -0.07(-0.70%)
Oct 29, 2007 10.23 10.41 10.16 10.41 1,516,060 +0.16(+1.53%)
Oct 26, 2007 10.03 10.25 10.01 10.25 1,208,230 +0.42(+4.29%)
Oct 25, 2007 9.694 9.901 9.694 9.830 1,525,679 +0.11(+1.16%)
Oct 24, 2007 9.616 9.753 9.434 9.718 961,967 +0.01(+0.09%)
Oct 23, 2007 9.749 9.775 9.494 9.709 931,184 +0.04(+0.43%)
Oct 22, 2007 9.616 9.692 9.461 9.668 681,072 -0.01(-0.13%)
Oct 19, 2007 9.772 9.797 9.603 9.680 621,430 -0.16(-1.65%)
Oct 18, 2007 9.954 9.954 9.800 9.843 1,063,935 -0.12(-1.24%)
Oct 17, 2007 10.07 10.19 9.915 9.966 1,648,811 +0.00(+0.03%)
Oct 16, 2007 10.28 10.29 9.855 9.963 1,106,262 -0.32(-3.16%)
Oct 15, 2007 10.34 10.55 10.28 10.29 1,214,002 -0.02(-0.23%)
Oct 12, 2007 10.49 10.61 10.23 10.31 765,725 -0.10(-0.99%)
Oct 11, 2007 10.45 10.73 10.33 10.42 2,770,465 +0.05(+0.45%)
Oct 10, 2007 9.985 10.47 9.923 10.37 1,716,149 +0.42(+4.21%)
Oct 09, 2007 9.967 10.03 9.852 9.950 1,075,479 +0.06(+0.63%)
Oct 08, 2007 9.876 9.888 9.712 9.888 667,605 +0.01(+0.13%)
Oct 05, 2007 9.512 9.979 9.512 9.876 2,174,045 +0.43(+4.53%)
Oct 04, 2007 9.449 9.482 9.270 9.447 1,129,349 +0.10(+1.09%)
Oct 03, 2007 9.447 9.448 9.324 9.345 1,417,939 -0.10(-1.05%)
Oct 02, 2007 9.355 9.444 9.317 9.444 1,750,780 +0.19(+2.08%)
Oct 01, 2007 8.901 9.287 8.901 9.251 956,195 +0.27(+2.96%)
Sep 28, 2007 8.810 9.015 8.758 8.986 1,344,829 +0.22(+2.54%)
Sep 27, 2007 8.706 8.809 8.674 8.763 2,012,435 +0.09(+1.01%)
Sep 26, 2007 8.433 8.720 8.394 8.675 1,679,594 +0.27(+3.15%)
Sep 25, 2007 8.524 8.532 8.368 8.410 1,362,145 -0.17(-1.96%)
Sep 24, 2007 8.589 8.629 8.514 8.578 594,495 -0.01(-0.09%)
Sep 21, 2007 8.472 8.654 8.368 8.586 1,858,520 +0.12(+1.39%)
Sep 20, 2007 8.402 8.589 8.337 8.468 742,638 -0.05(-0.60%)
Sep 19, 2007 8.202 8.784 8.186 8.519 1,375,612 +0.22(+2.63%)
Sep 18, 2007 7.864 8.330 7.784 8.301 879,237 +0.44(+5.66%)
Sep 17, 2007 7.887 8.015 7.841 7.856 173,154 -0.06(-0.80%)
Sep 14, 2007 7.952 8.004 7.859 7.919 288,590 -0.01(-0.09%)
Sep 13, 2007 7.939 7.963 7.869 7.926 305,905 +0.06(+0.83%)
Sep 12, 2007 7.888 7.900 7.719 7.862 386,710 -0.02(-0.24%)
Sep 11, 2007 7.848 7.947 7.837 7.880 294,361 +0.02(+0.24%)
Sep 10, 2007 8.103 8.103 7.656 7.862 515,614 -0.14(-1.78%)
Sep 07, 2007 8.108 8.108 7.910 8.004 527,157 -0.19(-2.29%)
Sep 06, 2007 8.277 8.277 8.132 8.192 292,437 -0.04(-0.44%)
Sep 05, 2007 8.264 8.284 8.160 8.228 294,361 -0.09(-1.06%)
Sep 04, 2007 8.270 8.389 8.210 8.316 442,504 +0.03(+0.38%)
Aug 31, 2007 8.186 8.316 8.123 8.285 702,235 +0.19(+2.37%)
Aug 30, 2007 8.020 8.150 8.010 8.093 328,992 -0.03(-0.35%)
Aug 29, 2007 8.002 8.139 7.892 8.121 505,994 +0.24(+3.04%)
Aug 28, 2007 8.254 8.254 7.864 7.882 552,169 -0.27(-3.30%)
Aug 27, 2007 8.316 8.316 8.151 8.151 200,089 -0.17(-1.99%)
Aug 24, 2007 8.029 8.381 8.004 8.316 659,909 +0.28(+3.45%)
Aug 23, 2007 8.160 8.212 7.900 8.039 796,508 -0.02(-0.31%)
Aug 22, 2007 8.030 8.156 7.936 8.064 1,585,321 +0.11(+1.42%)
Aug 21, 2007 7.919 7.966 7.669 7.951 671,453 +0.01(+0.13%)
Aug 20, 2007 7.953 7.978 7.641 7.941 731,094 +0.00(+0.02%)
Aug 17, 2007 7.537 7.997 7.518 7.939 910,020 +0.48(+6.47%)
Aug 16, 2007 7.251 7.498 7.061 7.457 2,199,056 +0.13(+1.74%)
Aug 15, 2007 7.680 7.784 7.329 7.329 904,249 -0.38(-4.98%)
Aug 14, 2007 8.199 8.250 7.661 7.713 788,812 -0.46(-5.67%)
Aug 13, 2007 8.381 8.485 8.161 8.177 607,963 +0.05(+0.66%)
Aug 10, 2007 8.316 8.316 7.979 8.123 1,119,729 -0.11(-1.30%)
Aug 09, 2007 8.472 8.605 8.154 8.231 579,104 -0.32(-3.74%)
Aug 08, 2007 8.353 8.662 8.233 8.550 1,242,861 +0.20(+2.36%)
Aug 07, 2007 8.186 8.437 8.161 8.353 642,594 +0.08(+1.01%)
Aug 06, 2007 8.420 8.446 8.150 8.270 825,367 -0.20(-2.39%)
Aug 03, 2007 8.460 8.514 8.446 8.472 738,790 -0.04(-0.49%)
Aug 02, 2007 8.394 8.576 8.299 8.514 1,025,456 +0.13(+1.58%)
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.