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 )

48.79 +1.28 (+2.69%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 23, 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 (%)
Dec 30, 2005 6.012 6.108 5.875 5.995 582,837 +0.04(+0.65%)
Dec 29, 2005 5.977 6.004 5.931 5.957 347,880 +0.07(+1.19%)
Dec 28, 2005 5.957 6.009 5.875 5.887 335,131 -0.09(-1.43%)
Dec 27, 2005 5.938 6.019 5.935 5.972 608,336 -0.02(-0.26%)
Dec 23, 2005 5.952 6.009 5.903 5.987 530,017 +0.05(+0.83%)
Dec 22, 2005 5.882 6.001 5.882 5.938 364,273 +0.03(+0.54%)
Dec 21, 2005 5.784 5.946 5.784 5.906 1,027,250 +0.10(+1.70%)
Dec 20, 2005 5.739 5.847 5.710 5.807 790,472 -0.01(-0.16%)
Dec 19, 2005 5.964 6.040 5.817 5.817 499,054 -0.15(-2.46%)
Dec 16, 2005 5.916 6.088 5.916 5.963 805,043 -0.01(-0.16%)
Dec 15, 2005 5.740 5.998 5.740 5.972 1,152,924 +0.25(+4.37%)
Dec 14, 2005 5.984 5.985 5.683 5.723 1,546,339 -0.28(-4.60%)
Dec 13, 2005 6.145 6.145 5.820 5.998 1,888,756 -0.16(-2.64%)
Dec 12, 2005 6.243 6.253 6.094 6.161 726,724 -0.07(-1.09%)
Dec 09, 2005 6.259 6.341 6.193 6.229 349,702 -0.06(-0.98%)
Dec 08, 2005 6.349 6.399 6.271 6.290 417,092 -0.04(-0.70%)
Dec 07, 2005 6.528 6.534 6.281 6.335 591,943 -0.18(-2.82%)
Dec 06, 2005 6.436 6.534 6.378 6.519 606,514 +0.08(+1.29%)
Dec 05, 2005 6.425 6.515 6.424 6.436 382,486 -0.09(-1.33%)
Dec 02, 2005 6.590 6.638 6.481 6.523 717,618 -0.07(-1.08%)
Dec 01, 2005 6.394 6.603 6.352 6.594 919,789 +0.25(+3.98%)
Nov 30, 2005 6.540 6.558 6.341 6.341 1,149,281 -0.18(-2.71%)
Nov 29, 2005 6.586 6.610 6.424 6.518 703,047 -0.08(-1.24%)
Nov 28, 2005 6.712 6.726 6.561 6.600 389,772 -0.10(-1.47%)
Nov 25, 2005 6.657 6.715 6.643 6.698 336,952 +0.04(+0.62%)
Nov 23, 2005 6.715 6.748 6.569 6.657 493,590 -0.03(-0.45%)
Nov 22, 2005 6.638 6.753 6.544 6.687 1,480,770 -0.00(-0.02%)
Nov 21, 2005 6.808 6.808 6.547 6.688 1,162,031 -0.06(-0.85%)
Nov 18, 2005 6.789 6.803 6.715 6.746 1,637,407 -0.01(-0.10%)
Nov 17, 2005 6.647 6.786 6.576 6.753 2,956,076 +0.25(+3.81%)
Nov 16, 2005 6.424 6.589 6.396 6.505 2,977,932 +0.21(+3.32%)
Nov 15, 2005 6.282 6.369 6.259 6.296 828,721 -0.00(-0.07%)
Nov 14, 2005 6.273 6.384 6.232 6.300 998,108 +0.03(+0.44%)
Nov 11, 2005 6.339 6.339 6.240 6.273 353,344 -0.02(-0.31%)
Nov 10, 2005 6.232 6.313 6.215 6.292 622,907 +0.09(+1.42%)
Nov 09, 2005 6.225 6.341 6.044 6.204 2,455,201 -0.04(-0.66%)
Nov 08, 2005 6.358 6.358 6.230 6.245 293,239 -0.11(-1.77%)
Nov 07, 2005 6.231 6.416 6.228 6.358 1,027,250 +0.07(+1.14%)
Nov 04, 2005 6.407 6.412 6.232 6.286 856,041 -0.12(-1.94%)
Nov 03, 2005 6.517 6.597 6.396 6.411 519,089 -0.08(-1.17%)
Nov 02, 2005 6.454 6.561 6.454 6.487 591,943 -0.05(-0.71%)
Nov 01, 2005 6.439 6.559 6.383 6.534 815,971 +0.11(+1.68%)
Oct 31, 2005 6.440 6.479 6.350 6.425 1,083,712 +0.09(+1.46%)
Oct 28, 2005 6.276 6.395 6.276 6.333 797,758 +0.07(+1.14%)
Oct 27, 2005 6.464 6.464 6.232 6.262 888,826 -0.22(-3.33%)
Oct 26, 2005 6.492 6.531 6.420 6.478 480,840 -0.01(-0.23%)
Oct 25, 2005 6.619 6.643 6.427 6.492 468,090 -0.15(-2.31%)
Oct 24, 2005 6.534 6.646 6.477 6.646 641,120 +0.17(+2.63%)
Oct 21, 2005 6.370 6.521 6.370 6.476 1,138,353 +0.09(+1.49%)
Oct 20, 2005 6.528 6.614 6.369 6.381 571,908 -0.18(-2.72%)
Oct 19, 2005 6.424 6.674 6.424 6.559 2,018,073 -0.03(-0.39%)
Oct 18, 2005 6.742 6.781 6.585 6.585 329,667 -0.14(-2.13%)
Oct 17, 2005 6.663 6.734 6.646 6.728 570,087 +0.07(+0.99%)
Oct 14, 2005 6.739 6.781 6.589 6.663 1,528,125 -0.07(-1.07%)
Oct 13, 2005 6.863 6.863 6.588 6.735 2,673,764 -0.16(-2.34%)
Oct 12, 2005 7.159 7.159 6.817 6.896 1,553,624 -0.31(-4.25%)
Oct 11, 2005 7.127 7.202 7.127 7.202 1,233,064 +0.09(+1.28%)
Oct 10, 2005 7.138 7.192 7.058 7.111 655,691 -0.00(-0.07%)
Oct 07, 2005 6.956 7.132 6.956 7.116 418,914 +0.17(+2.45%)
Oct 06, 2005 7.069 7.074 6.921 6.945 1,431,593 -0.15(-2.13%)
Oct 05, 2005 7.279 7.279 7.028 7.096 981,716 -0.16(-2.22%)
Oct 04, 2005 7.431 7.456 7.198 7.257 1,338,703 -0.07(-0.89%)
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.