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 (%)
Aug 31, 2006 5.980 6.077 5.925 6.077 490,528 +0.11(+1.84%)
Aug 30, 2006 5.980 5.980 5.927 5.967 412,695 +0.02(+0.29%)
Aug 29, 2006 6.021 6.021 5.872 5.950 403,645 -0.02(-0.26%)
Aug 28, 2006 5.911 5.966 5.911 5.966 164,716 +0.02(+0.41%)
Aug 25, 2006 6.056 6.056 5.925 5.941 486,908 -0.06(-0.99%)
Aug 24, 2006 6.004 6.027 5.960 6.001 1,536,747 -0.00(-0.06%)
Aug 23, 2006 6.072 6.077 5.990 6.004 1,111,381 -0.02(-0.37%)
Aug 22, 2006 6.094 6.107 5.995 6.026 2,570,296 +0.07(+1.10%)
Aug 21, 2006 5.949 5.968 5.911 5.961 95,933 +0.01(+0.19%)
Aug 18, 2006 5.966 5.988 5.919 5.949 202,727 -0.03(-0.56%)
Aug 17, 2006 5.993 6.029 5.929 5.983 333,052 -0.02(-0.37%)
Aug 16, 2006 5.875 6.022 5.873 6.005 642,574 +0.17(+2.84%)
Aug 15, 2006 5.875 5.875 5.774 5.840 861,592 -0.04(-0.61%)
Aug 14, 2006 5.853 5.922 5.842 5.875 1,616,390 -0.01(-0.21%)
Aug 11, 2006 5.884 5.928 5.884 5.888 381,924 -0.01(-0.13%)
Aug 10, 2006 5.815 5.914 5.815 5.895 325,812 +0.01(+0.23%)
Aug 09, 2006 5.829 5.980 5.829 5.882 926,754 +0.06(+1.00%)
Aug 08, 2006 5.746 5.842 5.746 5.824 492,338 +0.02(+0.29%)
Aug 07, 2006 5.748 5.849 5.746 5.808 1,029,928 -0.13(-2.23%)
Aug 04, 2006 5.820 5.967 5.820 5.940 247,979 +0.09(+1.60%)
Aug 03, 2006 5.889 5.895 5.814 5.847 352,963 -0.07(-1.14%)
Aug 02, 2006 5.856 5.948 5.856 5.914 148,425 +0.07(+1.13%)
Aug 01, 2006 5.911 5.939 5.804 5.848 506,819 -0.11(-1.85%)
Jul 31, 2006 5.856 5.994 5.856 5.958 521,299 +0.01(+0.14%)
Jul 28, 2006 5.801 5.949 5.801 5.949 566,551 +0.12(+2.12%)
Jul 27, 2006 5.735 5.846 5.735 5.826 354,773 +0.01(+0.13%)
Jul 26, 2006 5.787 5.842 5.763 5.818 260,649 +0.06(+1.01%)
Jul 25, 2006 5.610 5.773 5.608 5.760 369,253 +0.10(+1.76%)
Jul 24, 2006 5.605 5.710 5.568 5.661 266,079 +0.03(+0.54%)
Jul 21, 2006 5.671 5.671 5.580 5.630 667,915 -0.05(-0.92%)
Jul 20, 2006 5.757 5.771 5.633 5.683 371,063 -0.05(-0.81%)
Jul 19, 2006 5.447 5.759 5.447 5.729 347,533 +0.28(+5.17%)
Jul 18, 2006 5.304 5.482 5.304 5.447 313,141 +0.10(+1.94%)
Jul 17, 2006 5.359 5.359 5.304 5.343 204,537 -0.02(-0.30%)
Jul 14, 2006 5.340 5.372 5.234 5.359 553,880 -0.03(-0.61%)
Jul 13, 2006 5.516 5.516 5.375 5.393 586,462 -0.15(-2.70%)
Jul 12, 2006 5.608 5.608 5.495 5.542 197,297 -0.06(-0.99%)
Jul 11, 2006 5.682 5.682 5.552 5.598 304,091 -0.08(-1.49%)
Jul 10, 2006 5.701 5.701 5.636 5.682 199,107 +0.01(+0.23%)
Jul 07, 2006 5.635 5.686 5.585 5.669 182,816 -0.03(-0.55%)
Jul 06, 2006 5.737 5.741 5.690 5.700 104,983 -0.02(-0.30%)
Jul 05, 2006 5.768 5.826 5.635 5.717 304,091 -0.10(-1.79%)
Jul 03, 2006 5.782 5.840 5.782 5.822 609,992 +0.07(+1.19%)
Jun 30, 2006 5.652 5.800 5.652 5.753 856,162 +0.10(+1.80%)
Jun 29, 2006 5.478 5.652 5.436 5.652 418,125 +0.19(+3.49%)
Jun 28, 2006 5.360 5.489 5.360 5.461 508,629 +0.02(+0.29%)
Jun 27, 2006 5.515 5.552 5.414 5.445 445,276 -0.07(-1.26%)
Jun 26, 2006 5.444 5.533 5.444 5.515 193,677 +0.07(+1.30%)
Jun 23, 2006 5.508 5.547 5.435 5.444 175,576 -0.06(-1.15%)
Jun 22, 2006 5.508 5.547 5.389 5.508 658,864 +0.02(+0.34%)
Jun 21, 2006 5.319 5.553 5.319 5.489 841,681 +0.16(+3.05%)
Jun 20, 2006 5.315 5.353 5.226 5.326 519,489 +0.07(+1.27%)
Jun 19, 2006 5.475 5.475 5.248 5.259 439,846 -0.11(-2.06%)
Jun 16, 2006 5.296 5.408 5.262 5.370 1,038,978 +0.09(+1.67%)
Jun 15, 2006 5.094 5.327 5.094 5.282 1,143,962 +0.23(+4.48%)
Jun 14, 2006 4.972 5.146 4.972 5.055 695,066 +0.09(+1.76%)
Jun 13, 2006 5.171 5.171 4.898 4.968 1,446,244 -0.25(-4.85%)
Jun 12, 2006 5.428 5.432 5.212 5.221 490,528 -0.18(-3.32%)
Jun 09, 2006 5.428 5.469 5.335 5.400 360,203 -0.03(-0.51%)
Jun 08, 2006 5.452 5.501 5.282 5.428 1,668,882 -0.05(-0.94%)
Jun 07, 2006 5.508 5.542 5.477 5.479 590,082 -0.05(-0.82%)
Jun 06, 2006 5.566 5.571 5.484 5.525 1,737,665 -0.06(-1.15%)
Jun 05, 2006 5.704 5.800 5.579 5.589 1,679,743 +0.04(+0.73%)
Jun 02, 2006 5.608 5.647 5.470 5.548 1,857,129 -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.