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 )

43.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 29, 2006 7.419 7.491 7.415 7.478 364,393 +0.06(+0.80%)
Dec 28, 2006 7.502 7.502 7.397 7.419 638,142 -0.10(-1.28%)
Dec 27, 2006 7.386 7.529 7.338 7.516 1,069,613 +0.12(+1.56%)
Dec 26, 2006 7.375 7.414 7.273 7.400 721,535 -0.04(-0.47%)
Dec 22, 2006 7.546 7.556 7.400 7.436 833,935 -0.11(-1.46%)
Dec 21, 2006 7.640 7.640 7.391 7.546 3,192,523 -0.15(-1.96%)
Dec 20, 2006 7.640 7.742 7.640 7.697 1,089,555 +0.09(+1.23%)
Dec 19, 2006 7.562 7.640 7.562 7.604 855,690 +0.05(+0.62%)
Dec 18, 2006 7.477 7.612 7.475 7.557 775,922 +0.10(+1.29%)
Dec 15, 2006 7.448 7.478 7.428 7.460 449,600 +0.07(+0.90%)
Dec 14, 2006 7.379 7.447 7.337 7.394 1,062,361 +0.03(+0.40%)
Dec 13, 2006 7.276 7.386 7.276 7.365 1,120,374 +0.11(+1.51%)
Dec 12, 2006 7.328 7.335 7.223 7.255 357,141 -0.07(-0.99%)
Dec 11, 2006 7.336 7.336 7.281 7.328 319,071 -0.00(-0.04%)
Dec 08, 2006 7.176 7.389 7.171 7.331 353,516 +0.09(+1.22%)
Dec 07, 2006 7.391 7.391 7.227 7.243 881,071 -0.09(-1.27%)
Dec 06, 2006 7.386 7.397 7.311 7.336 520,303 -0.05(-0.68%)
Dec 05, 2006 7.364 7.400 7.312 7.386 855,690 +0.02(+0.31%)
Dec 04, 2006 7.421 7.460 7.324 7.363 792,238 -0.08(-1.05%)
Dec 01, 2006 7.379 7.521 7.365 7.441 676,213 -0.09(-1.25%)
Nov 30, 2006 7.502 7.579 7.327 7.535 1,356,051 +0.11(+1.43%)
Nov 29, 2006 7.364 7.475 7.361 7.428 1,397,748 +0.08(+1.14%)
Nov 28, 2006 7.368 7.369 7.243 7.345 1,948,871 +0.06(+0.87%)
Nov 27, 2006 7.294 7.433 7.240 7.281 948,148 +0.05(+0.67%)
Nov 24, 2006 7.213 7.267 7.213 7.233 594,632 +0.05(+0.67%)
Nov 22, 2006 7.267 7.278 7.179 7.185 389,774 -0.08(-1.14%)
Nov 21, 2006 7.152 7.309 7.137 7.267 2,097,529 +0.40(+5.81%)
Nov 20, 2006 6.895 6.895 6.856 6.868 273,748 -0.05(-0.77%)
Nov 17, 2006 6.856 6.922 6.856 6.921 184,916 -0.01(-0.21%)
Nov 16, 2006 6.961 6.967 6.905 6.936 828,496 -0.04(-0.51%)
Nov 15, 2006 6.923 6.977 6.917 6.972 578,316 +0.02(+0.33%)
Nov 14, 2006 6.969 6.999 6.906 6.950 429,658 -0.01(-0.08%)
Nov 13, 2006 6.878 6.955 6.854 6.955 587,380 -0.01(-0.11%)
Nov 10, 2006 7.085 7.085 6.906 6.963 188,541 -0.01(-0.21%)
Nov 09, 2006 7.074 7.074 6.975 6.978 765,045 -0.07(-1.05%)
Nov 08, 2006 6.958 7.085 6.957 7.052 3,127,258 +0.10(+1.46%)
Nov 07, 2006 6.942 7.005 6.942 6.950 161,348 -0.00(-0.04%)
Nov 06, 2006 6.909 7.019 6.893 6.953 567,438 +0.15(+2.25%)
Nov 03, 2006 6.815 6.862 6.785 6.800 293,690 -0.03(-0.43%)
Nov 02, 2006 6.943 6.960 6.812 6.829 1,368,742 -0.05(-0.71%)
Nov 01, 2006 6.885 6.901 6.818 6.878 233,864 +0.13(+1.90%)
Oct 31, 2006 6.727 6.826 6.706 6.750 387,961 +0.06(+0.91%)
Oct 30, 2006 6.639 6.690 6.605 6.690 413,342 +0.01(+0.15%)
Oct 27, 2006 6.768 6.792 6.645 6.680 128,716 -0.10(-1.50%)
Oct 26, 2006 6.826 6.854 6.730 6.781 351,703 -0.10(-1.45%)
Oct 25, 2006 6.950 6.950 6.730 6.881 549,309 -0.07(-0.99%)
Oct 24, 2006 6.906 6.950 6.847 6.950 397,025 +0.02(+0.36%)
Oct 23, 2006 6.856 6.955 6.856 6.925 177,664 -0.01(-0.20%)
Oct 20, 2006 6.967 6.998 6.873 6.939 300,941 -0.03(-0.47%)
Oct 19, 2006 6.950 7.016 6.877 6.972 398,838 -0.04(-0.50%)
Oct 18, 2006 7.160 7.198 6.991 7.008 329,948 +0.04(+0.60%)
Oct 17, 2006 6.912 6.978 6.819 6.966 1,269,032 +0.08(+1.10%)
Oct 16, 2006 6.826 6.896 6.752 6.889 10,516,653 +0.04(+0.63%)
Oct 13, 2006 6.807 6.895 6.754 6.846 1,029,729 +0.04(+0.58%)
Oct 12, 2006 6.832 6.834 6.735 6.807 532,993 +0.02(+0.33%)
Oct 11, 2006 6.741 6.800 6.703 6.785 315,445 +0.04(+0.65%)
Oct 10, 2006 6.636 6.754 6.607 6.741 397,025 +0.08(+1.18%)
Oct 09, 2006 6.536 6.669 6.454 6.662 489,483 +0.02(+0.27%)
Oct 06, 2006 6.785 6.785 6.619 6.644 474,980 -0.15(-2.16%)
Oct 05, 2006 6.523 6.826 6.523 6.791 839,374 +0.20(+2.98%)
Oct 04, 2006 6.503 6.619 6.454 6.594 518,490 +0.11(+1.74%)
Oct 03, 2006 6.410 6.493 6.354 6.481 678,025 +0.04(+0.66%)
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.