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 )

44.14 +0.63 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 6.050 6.146 5.911 6.033 579,221 +0.04(+0.65%)
Dec 29, 2005 6.014 6.042 5.968 5.994 345,722 +0.07(+1.19%)
Dec 28, 2005 5.994 6.046 5.911 5.924 333,052 -0.09(-1.43%)
Dec 27, 2005 5.975 6.056 5.972 6.009 604,562 -0.02(-0.26%)
Dec 23, 2005 5.989 6.047 5.940 6.025 526,729 +0.05(+0.83%)
Dec 22, 2005 5.919 6.038 5.919 5.975 362,013 +0.03(+0.54%)
Dec 21, 2005 5.820 5.983 5.820 5.943 1,020,878 +0.10(+1.70%)
Dec 20, 2005 5.774 5.884 5.746 5.843 785,569 -0.01(-0.16%)
Dec 19, 2005 6.001 6.078 5.853 5.853 495,958 -0.15(-2.46%)
Dec 16, 2005 5.953 6.126 5.953 6.000 800,050 -0.01(-0.16%)
Dec 15, 2005 5.776 6.036 5.776 6.010 1,145,773 +0.25(+4.37%)
Dec 14, 2005 6.021 6.022 5.719 5.758 1,536,747 -0.28(-4.60%)
Dec 13, 2005 6.184 6.184 5.856 6.036 1,877,040 -0.16(-2.64%)
Dec 12, 2005 6.282 6.293 6.132 6.199 722,217 -0.07(-1.09%)
Dec 09, 2005 6.298 6.380 6.232 6.268 347,533 -0.06(-0.98%)
Dec 08, 2005 6.388 6.439 6.310 6.330 414,505 -0.04(-0.70%)
Dec 07, 2005 6.569 6.574 6.320 6.374 588,272 -0.19(-2.82%)
Dec 06, 2005 6.476 6.574 6.417 6.559 602,752 +0.08(+1.29%)
Dec 05, 2005 6.465 6.556 6.464 6.476 380,114 -0.09(-1.33%)
Dec 02, 2005 6.631 6.679 6.522 6.563 713,166 -0.07(-1.08%)
Dec 01, 2005 6.433 6.644 6.392 6.635 914,084 +0.25(+3.98%)
Nov 30, 2005 6.581 6.599 6.381 6.381 1,142,152 -0.18(-2.71%)
Nov 29, 2005 6.627 6.652 6.464 6.559 698,686 -0.08(-1.24%)
Nov 28, 2005 6.754 6.768 6.602 6.641 387,354 -0.10(-1.47%)
Nov 25, 2005 6.699 6.757 6.685 6.740 334,862 +0.04(+0.62%)
Nov 23, 2005 6.757 6.790 6.610 6.699 490,528 -0.03(-0.45%)
Nov 22, 2005 6.679 6.795 6.585 6.729 1,471,585 -0.00(-0.02%)
Nov 21, 2005 6.851 6.851 6.588 6.730 1,154,823 -0.06(-0.85%)
Nov 18, 2005 6.831 6.845 6.757 6.788 1,627,251 -0.01(-0.10%)
Nov 17, 2005 6.688 6.828 6.617 6.795 2,937,740 +0.25(+3.81%)
Nov 16, 2005 6.464 6.630 6.436 6.546 2,959,461 +0.21(+3.32%)
Nov 15, 2005 6.321 6.409 6.298 6.335 823,580 -0.00(-0.07%)
Nov 14, 2005 6.312 6.424 6.270 6.340 991,917 +0.03(+0.44%)
Nov 11, 2005 6.378 6.378 6.279 6.312 351,153 -0.02(-0.31%)
Nov 10, 2005 6.270 6.353 6.254 6.331 619,043 +0.09(+1.42%)
Nov 09, 2005 6.264 6.381 6.082 6.243 2,439,971 -0.04(-0.66%)
Nov 08, 2005 6.398 6.398 6.269 6.284 291,420 -0.11(-1.77%)
Nov 07, 2005 6.270 6.456 6.267 6.398 1,020,878 +0.07(+1.14%)
Nov 04, 2005 6.447 6.452 6.271 6.326 850,731 -0.13(-1.94%)
Nov 03, 2005 6.558 6.638 6.436 6.451 515,869 -0.08(-1.17%)
Nov 02, 2005 6.494 6.602 6.494 6.527 588,272 -0.05(-0.71%)
Nov 01, 2005 6.479 6.600 6.422 6.574 810,910 +0.11(+1.68%)
Oct 31, 2005 6.480 6.519 6.389 6.465 1,076,990 +0.09(+1.46%)
Oct 28, 2005 6.315 6.435 6.315 6.373 792,809 +0.07(+1.14%)
Oct 27, 2005 6.504 6.504 6.270 6.301 883,313 -0.22(-3.33%)
Oct 26, 2005 6.532 6.572 6.460 6.518 477,857 -0.01(-0.23%)
Oct 25, 2005 6.660 6.684 6.467 6.533 465,187 -0.15(-2.31%)
Oct 24, 2005 6.574 6.688 6.517 6.688 637,143 +0.17(+2.63%)
Oct 21, 2005 6.410 6.562 6.410 6.516 1,131,292 +0.10(+1.49%)
Oct 20, 2005 6.569 6.655 6.409 6.421 568,361 -0.18(-2.72%)
Oct 19, 2005 6.464 6.715 6.464 6.600 2,005,555 -0.03(-0.39%)
Oct 18, 2005 6.784 6.823 6.626 6.626 327,622 -0.14(-2.13%)
Oct 17, 2005 6.704 6.776 6.688 6.770 566,551 +0.07(+0.99%)
Oct 14, 2005 6.782 6.823 6.630 6.704 1,518,647 -0.07(-1.07%)
Oct 13, 2005 6.906 6.906 6.629 6.777 2,657,179 -0.16(-2.34%)
Oct 12, 2005 7.204 7.204 6.859 6.939 1,543,987 -0.31(-4.25%)
Oct 11, 2005 7.171 7.247 7.171 7.247 1,225,416 +0.09(+1.28%)
Oct 10, 2005 7.182 7.237 7.102 7.155 651,624 -0.00(-0.07%)
Oct 07, 2005 7.000 7.177 7.000 7.160 416,315 +0.17(+2.45%)
Oct 06, 2005 7.113 7.119 6.964 6.989 1,422,713 -0.15(-2.13%)
Oct 05, 2005 7.325 7.325 7.072 7.141 975,626 -0.16(-2.22%)
Oct 04, 2005 7.478 7.502 7.243 7.302 1,330,399 -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.