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 )

47.70 -0.31 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 6.013 6.109 5.876 5.997 582,736 +0.04(+0.65%)
Dec 29, 2005 5.978 6.005 5.932 5.958 347,820 +0.07(+1.19%)
Dec 28, 2005 5.958 6.010 5.876 5.888 335,073 -0.09(-1.43%)
Dec 27, 2005 5.939 6.020 5.936 5.973 608,230 -0.02(-0.26%)
Dec 23, 2005 5.953 6.010 5.904 5.988 529,925 +0.05(+0.83%)
Dec 22, 2005 5.883 6.002 5.883 5.939 364,210 +0.03(+0.54%)
Dec 21, 2005 5.785 5.947 5.785 5.907 1,027,072 +0.10(+1.70%)
Dec 20, 2005 5.740 5.848 5.711 5.808 790,335 -0.01(-0.16%)
Dec 19, 2005 5.965 6.041 5.818 5.818 498,967 -0.15(-2.46%)
Dec 16, 2005 5.917 6.089 5.917 5.964 804,904 -0.01(-0.16%)
Dec 15, 2005 5.741 5.999 5.741 5.973 1,152,724 +0.25(+4.37%)
Dec 14, 2005 5.985 5.986 5.684 5.724 1,546,071 -0.28(-4.60%)
Dec 13, 2005 6.146 6.146 5.821 5.999 1,888,429 -0.16(-2.64%)
Dec 12, 2005 6.244 6.255 6.095 6.162 726,599 -0.07(-1.09%)
Dec 09, 2005 6.260 6.342 6.194 6.230 349,641 -0.06(-0.98%)
Dec 08, 2005 6.350 6.400 6.272 6.291 417,020 -0.04(-0.70%)
Dec 07, 2005 6.529 6.535 6.282 6.336 591,841 -0.18(-2.82%)
Dec 06, 2005 6.437 6.535 6.379 6.520 606,409 +0.08(+1.29%)
Dec 05, 2005 6.427 6.517 6.425 6.437 382,420 -0.09(-1.33%)
Dec 02, 2005 6.591 6.639 6.483 6.524 717,493 -0.07(-1.08%)
Dec 01, 2005 6.395 6.604 6.353 6.595 919,630 +0.25(+3.98%)
Nov 30, 2005 6.541 6.559 6.342 6.342 1,149,082 -0.18(-2.71%)
Nov 29, 2005 6.587 6.612 6.425 6.519 702,925 -0.08(-1.24%)
Nov 28, 2005 6.713 6.727 6.562 6.601 389,704 -0.10(-1.47%)
Nov 25, 2005 6.658 6.716 6.645 6.699 336,894 +0.04(+0.62%)
Nov 23, 2005 6.716 6.749 6.570 6.658 493,504 -0.03(-0.45%)
Nov 22, 2005 6.639 6.754 6.545 6.688 1,480,513 -0.00(-0.02%)
Nov 21, 2005 6.809 6.809 6.548 6.690 1,161,830 -0.06(-0.85%)
Nov 18, 2005 6.790 6.804 6.716 6.747 1,637,124 -0.01(-0.10%)
Nov 17, 2005 6.648 6.787 6.577 6.754 2,955,564 +0.25(+3.81%)
Nov 16, 2005 6.425 6.590 6.397 6.506 2,977,417 +0.21(+3.32%)
Nov 15, 2005 6.283 6.370 6.260 6.297 828,577 -0.00(-0.07%)
Nov 14, 2005 6.274 6.385 6.233 6.301 997,935 +0.03(+0.44%)
Nov 11, 2005 6.340 6.340 6.241 6.274 353,283 -0.02(-0.31%)
Nov 10, 2005 6.233 6.314 6.216 6.293 622,799 +0.09(+1.42%)
Nov 09, 2005 6.226 6.342 6.045 6.205 2,454,775 -0.04(-0.66%)
Nov 08, 2005 6.359 6.359 6.231 6.246 293,189 -0.11(-1.77%)
Nov 07, 2005 6.232 6.417 6.229 6.359 1,027,072 +0.07(+1.14%)
Nov 04, 2005 6.408 6.413 6.233 6.288 855,893 -0.12(-1.94%)
Nov 03, 2005 6.518 6.598 6.397 6.412 518,999 -0.08(-1.17%)
Nov 02, 2005 6.455 6.562 6.455 6.488 591,841 -0.05(-0.71%)
Nov 01, 2005 6.440 6.561 6.384 6.535 815,830 +0.11(+1.68%)
Oct 31, 2005 6.441 6.480 6.351 6.427 1,083,524 +0.09(+1.46%)
Oct 28, 2005 6.277 6.396 6.277 6.334 797,620 +0.07(+1.14%)
Oct 27, 2005 6.465 6.465 6.233 6.263 888,672 -0.22(-3.33%)
Oct 26, 2005 6.493 6.532 6.421 6.479 480,757 -0.01(-0.23%)
Oct 25, 2005 6.620 6.644 6.428 6.494 468,009 -0.15(-2.31%)
Oct 24, 2005 6.535 6.647 6.478 6.647 641,009 +0.17(+2.63%)
Oct 21, 2005 6.371 6.522 6.371 6.477 1,138,156 +0.09(+1.49%)
Oct 20, 2005 6.529 6.615 6.370 6.382 571,809 -0.18(-2.72%)
Oct 19, 2005 6.425 6.675 6.425 6.561 2,017,723 -0.03(-0.39%)
Oct 18, 2005 6.743 6.782 6.586 6.586 329,610 -0.14(-2.13%)
Oct 17, 2005 6.664 6.735 6.647 6.730 569,988 +0.07(+0.99%)
Oct 14, 2005 6.741 6.782 6.590 6.664 1,527,861 -0.07(-1.07%)
Oct 13, 2005 6.864 6.864 6.589 6.736 2,673,301 -0.16(-2.34%)
Oct 12, 2005 7.161 7.161 6.818 6.897 1,553,355 -0.31(-4.25%)
Oct 11, 2005 7.128 7.203 7.128 7.203 1,232,851 +0.09(+1.28%)
Oct 10, 2005 7.139 7.193 7.059 7.112 655,578 -0.00(-0.07%)
Oct 07, 2005 6.958 7.133 6.958 7.117 418,841 +0.17(+2.45%)
Oct 06, 2005 7.070 7.076 6.922 6.947 1,431,345 -0.15(-2.13%)
Oct 05, 2005 7.280 7.280 7.029 7.098 981,546 -0.16(-2.22%)
Oct 04, 2005 7.433 7.457 7.199 7.258 1,338,471 -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.