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 )

46.79 -1.51 (-3.13%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2006 5.954 6.050 5.899 6.050 492,732 +0.11(+1.84%)
Aug 30, 2006 5.953 5.953 5.900 5.940 414,549 +0.02(+0.29%)
Aug 29, 2006 5.994 5.994 5.845 5.923 405,458 -0.02(-0.26%)
Aug 28, 2006 5.885 5.939 5.885 5.939 165,456 +0.02(+0.41%)
Aug 25, 2006 6.029 6.029 5.899 5.915 489,096 -0.06(-0.99%)
Aug 24, 2006 5.977 6.000 5.933 5.974 1,543,653 -0.00(-0.06%)
Aug 23, 2006 6.044 6.050 5.964 5.977 1,116,375 -0.02(-0.37%)
Aug 22, 2006 6.066 6.080 5.969 5.999 2,581,846 +0.07(+1.10%)
Aug 21, 2006 5.922 5.942 5.885 5.934 96,364 +0.01(+0.19%)
Aug 18, 2006 5.939 5.961 5.892 5.923 203,638 -0.03(-0.56%)
Aug 17, 2006 5.966 6.002 5.903 5.956 334,549 -0.02(-0.37%)
Aug 16, 2006 5.849 5.995 5.846 5.978 645,461 +0.16(+2.84%)
Aug 15, 2006 5.849 5.849 5.749 5.813 865,464 -0.04(-0.61%)
Aug 14, 2006 5.827 5.896 5.816 5.849 1,623,654 -0.01(-0.21%)
Aug 11, 2006 5.857 5.901 5.857 5.861 383,640 -0.01(-0.13%)
Aug 10, 2006 5.789 5.887 5.789 5.869 327,276 +0.01(+0.23%)
Aug 09, 2006 5.802 5.954 5.802 5.856 930,919 +0.06(+1.00%)
Aug 08, 2006 5.720 5.816 5.720 5.798 494,550 +0.02(+0.29%)
Aug 07, 2006 5.723 5.823 5.720 5.782 1,034,556 -0.13(-2.23%)
Aug 04, 2006 5.794 5.940 5.794 5.914 249,093 +0.09(+1.60%)
Aug 03, 2006 5.863 5.868 5.788 5.821 354,549 -0.07(-1.14%)
Aug 02, 2006 5.830 5.921 5.830 5.888 149,092 +0.07(+1.13%)
Aug 01, 2006 5.885 5.912 5.778 5.822 509,096 -0.11(-1.85%)
Jul 31, 2006 5.830 5.967 5.830 5.931 523,642 +0.01(+0.14%)
Jul 28, 2006 5.775 5.923 5.775 5.923 569,097 +0.12(+2.12%)
Jul 27, 2006 5.709 5.820 5.709 5.800 356,367 +0.01(+0.13%)
Jul 26, 2006 5.761 5.816 5.737 5.792 261,821 +0.06(+1.01%)
Jul 25, 2006 5.585 5.747 5.582 5.734 370,913 +0.10(+1.76%)
Jul 24, 2006 5.580 5.684 5.543 5.635 267,275 +0.03(+0.54%)
Jul 21, 2006 5.646 5.646 5.555 5.605 670,916 -0.05(-0.92%)
Jul 20, 2006 5.731 5.745 5.608 5.657 372,731 -0.05(-0.81%)
Jul 19, 2006 5.423 5.734 5.423 5.703 349,094 +0.28(+5.17%)
Jul 18, 2006 5.280 5.458 5.280 5.423 314,548 +0.10(+1.94%)
Jul 17, 2006 5.335 5.335 5.280 5.320 205,456 -0.02(-0.30%)
Jul 14, 2006 5.316 5.348 5.211 5.335 556,369 -0.03(-0.61%)
Jul 13, 2006 5.492 5.492 5.351 5.368 589,097 -0.15(-2.70%)
Jul 12, 2006 5.582 5.582 5.470 5.518 198,183 -0.05(-0.99%)
Jul 11, 2006 5.657 5.657 5.527 5.573 305,457 -0.08(-1.49%)
Jul 10, 2006 5.676 5.676 5.610 5.657 200,002 +0.01(+0.23%)
Jul 07, 2006 5.610 5.661 5.560 5.643 183,638 -0.03(-0.55%)
Jul 06, 2006 5.712 5.715 5.665 5.675 105,455 -0.02(-0.30%)
Jul 05, 2006 5.742 5.800 5.610 5.692 305,457 -0.10(-1.79%)
Jul 03, 2006 5.756 5.813 5.756 5.796 612,733 +0.07(+1.19%)
Jun 30, 2006 5.627 5.774 5.627 5.728 860,009 +0.10(+1.80%)
Jun 29, 2006 5.454 5.626 5.412 5.626 420,004 +0.19(+3.49%)
Jun 28, 2006 5.336 5.464 5.336 5.437 510,914 +0.02(+0.29%)
Jun 27, 2006 5.490 5.527 5.390 5.421 447,277 -0.07(-1.26%)
Jun 26, 2006 5.420 5.508 5.420 5.490 194,547 +0.07(+1.30%)
Jun 23, 2006 5.483 5.522 5.410 5.420 176,365 -0.06(-1.15%)
Jun 22, 2006 5.483 5.522 5.365 5.483 661,825 +0.02(+0.34%)
Jun 21, 2006 5.295 5.529 5.295 5.464 845,463 +0.16(+3.05%)
Jun 20, 2006 5.291 5.329 5.203 5.302 521,823 +0.07(+1.27%)
Jun 19, 2006 5.450 5.450 5.225 5.236 441,823 -0.11(-2.06%)
Jun 16, 2006 5.273 5.383 5.238 5.346 1,043,647 +0.09(+1.67%)
Jun 15, 2006 5.071 5.304 5.071 5.258 1,149,103 +0.23(+4.48%)
Jun 14, 2006 4.950 5.123 4.950 5.032 698,189 +0.09(+1.76%)
Jun 13, 2006 5.148 5.148 4.876 4.946 1,452,743 -0.25(-4.85%)
Jun 12, 2006 5.404 5.408 5.189 5.197 492,732 -0.18(-3.32%)
Jun 09, 2006 5.404 5.444 5.311 5.376 361,822 -0.03(-0.51%)
Jun 08, 2006 5.427 5.477 5.258 5.404 1,676,381 -0.05(-0.94%)
Jun 07, 2006 5.483 5.517 5.453 5.455 592,733 -0.05(-0.82%)
Jun 06, 2006 5.541 5.546 5.459 5.500 1,745,473 -0.06(-1.15%)
Jun 05, 2006 5.679 5.774 5.554 5.564 1,687,291 +0.04(+0.73%)
Jun 02, 2006 5.582 5.621 5.445 5.524 1,865,474 -0.01(-0.25%)
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.