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 )

47.18 -0.13 (-0.27%)
Streaming Delayed Price Updated: 10:48 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 (%)
Feb 29, 2008 10.77 11.00 10.61 10.73 1,969,453 -0.06(-0.59%)
Feb 28, 2008 11.00 11.08 10.78 10.79 1,100,202 -0.23(-2.12%)
Feb 27, 2008 10.50 11.27 10.40 11.02 1,869,435 +0.30(+2.79%)
Feb 26, 2008 10.31 10.77 10.15 10.72 1,382,072 +0.30(+2.90%)
Feb 25, 2008 9.843 10.45 9.755 10.42 1,474,817 +0.71(+7.27%)
Feb 22, 2008 9.752 9.800 9.600 9.715 613,658 +0.07(+0.74%)
Feb 21, 2008 9.788 9.887 9.560 9.643 832,880 -0.11(-1.14%)
Feb 20, 2008 9.499 9.782 9.348 9.754 732,862 +0.22(+2.32%)
Feb 19, 2008 9.458 9.623 9.348 9.532 1,575,290 +0.21(+2.27%)
Feb 18, 2008 9.470 9.470 9.183 9.321 0 +0.00(+0.00%)
Feb 15, 2008 9.470 9.470 9.183 9.321 1,049,284 -0.01(-0.11%)
Feb 14, 2008 9.751 9.751 9.330 9.331 821,969 -0.42(-4.31%)
Feb 13, 2008 9.664 10.33 9.357 9.751 1,078,816 +0.20(+2.06%)
Feb 12, 2008 9.390 9.632 9.214 9.554 1,152,939 +0.34(+3.73%)
Feb 11, 2008 9.079 9.307 8.968 9.211 673,669 +0.21(+2.35%)
Feb 08, 2008 8.922 9.241 8.854 9.000 429,169 +0.10(+1.15%)
Feb 07, 2008 9.073 9.156 8.578 8.897 1,621,862 -0.19(-2.12%)
Feb 06, 2008 9.412 9.519 9.047 9.090 487,362 -0.17(-1.82%)
Feb 05, 2008 9.700 9.700 9.156 9.259 706,966 -0.50(-5.11%)
Feb 04, 2008 9.761 9.796 9.491 9.757 541,918 +0.02(+0.24%)
Feb 01, 2008 9.733 9.934 9.651 9.733 1,634,428 -0.01(-0.13%)
Jan 31, 2008 9.255 9.770 9.018 9.746 1,787,602 +0.31(+3.27%)
Jan 30, 2008 9.293 9.623 9.144 9.437 1,412,987 +0.14(+1.55%)
Jan 29, 2008 9.511 9.511 9.118 9.293 1,229,317 +0.21(+2.28%)
Jan 28, 2008 8.798 9.166 8.587 9.086 638,299 +0.22(+2.49%)
Jan 25, 2008 9.156 9.229 8.744 8.865 1,240,228 +0.13(+1.48%)
Jan 24, 2008 8.578 8.798 8.413 8.736 1,271,143 +0.49(+5.91%)
Jan 23, 2008 7.754 8.284 7.264 8.248 1,296,602 +0.13(+1.58%)
Jan 22, 2008 7.959 9.641 7.959 8.120 1,154,758 -0.23(-2.81%)
Jan 21, 2008 8.496 8.573 8.170 8.355 0 +0.00(+0.00%)
Jan 18, 2008 8.496 8.573 8.170 8.355 793,400 -0.07(-0.79%)
Jan 17, 2008 9.018 9.091 8.404 8.422 2,628,666 -0.56(-6.28%)
Jan 16, 2008 8.936 9.250 8.328 8.986 2,402,260 -0.12(-1.32%)
Jan 15, 2008 9.407 9.407 8.924 9.106 799,383 -0.51(-5.33%)
Jan 14, 2008 9.513 9.619 9.391 9.619 834,699 +0.31(+3.33%)
Jan 11, 2008 9.348 9.561 9.172 9.309 2,914,682 +0.02(+0.17%)
Jan 10, 2008 8.625 9.346 8.625 9.294 2,031,046 +0.52(+5.90%)
Jan 09, 2008 9.043 9.046 8.627 8.776 1,265,687 -0.25(-2.82%)
Jan 08, 2008 9.178 9.266 8.984 9.031 1,072,924 -0.06(-0.64%)
Jan 07, 2008 9.052 9.211 8.907 9.089 647,391 -0.08(-0.86%)
Jan 04, 2008 9.486 9.486 9.056 9.167 1,434,809 -0.53(-5.45%)
Jan 03, 2008 9.511 9.815 9.403 9.696 1,267,506 +0.21(+2.23%)
Jan 02, 2008 9.791 9.885 9.262 9.485 1,265,687 -0.23(-2.42%)
Jan 01, 2008 10.16 10.16 9.649 9.719 0 +0.00(+0.00%)
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%)
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.