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 6.040 6.137 5.902 6.023 580,129 +0.04(+0.65%)
Dec 29, 2005 6.005 6.032 5.958 5.985 346,264 +0.07(+1.19%)
Dec 28, 2005 5.985 6.037 5.902 5.914 333,574 -0.09(-1.43%)
Dec 27, 2005 5.966 6.047 5.963 6.000 605,509 -0.02(-0.26%)
Dec 23, 2005 5.979 6.037 5.930 6.015 527,554 +0.05(+0.83%)
Dec 22, 2005 5.910 6.029 5.910 5.966 362,580 +0.03(+0.54%)
Dec 21, 2005 5.811 5.974 5.811 5.934 1,022,477 +0.10(+1.70%)
Dec 20, 2005 5.765 5.875 5.737 5.834 786,800 -0.01(-0.16%)
Dec 19, 2005 5.991 6.068 5.844 5.844 496,735 -0.15(-2.46%)
Dec 16, 2005 5.944 6.117 5.944 5.991 801,303 -0.01(-0.16%)
Dec 15, 2005 5.767 6.026 5.767 6.000 1,147,567 +0.25(+4.37%)
Dec 14, 2005 6.012 6.012 5.710 5.749 1,539,155 -0.28(-4.59%)
Dec 13, 2005 6.174 6.174 5.847 6.026 1,879,980 -0.16(-2.64%)
Dec 12, 2005 6.272 6.283 6.123 6.190 723,348 -0.07(-1.09%)
Dec 09, 2005 6.288 6.370 6.222 6.258 348,077 -0.06(-0.98%)
Dec 08, 2005 6.378 6.429 6.300 6.320 415,154 -0.04(-0.70%)
Dec 07, 2005 6.559 6.564 6.310 6.364 589,193 -0.18(-2.82%)
Dec 06, 2005 6.466 6.564 6.407 6.549 603,696 +0.08(+1.29%)
Dec 05, 2005 6.455 6.546 6.454 6.466 380,709 -0.09(-1.33%)
Dec 02, 2005 6.620 6.669 6.512 6.553 714,283 -0.07(-1.08%)
Dec 01, 2005 6.423 6.634 6.382 6.625 915,516 +0.25(+3.98%)
Nov 30, 2005 6.571 6.589 6.371 6.371 1,143,942 -0.18(-2.71%)
Nov 29, 2005 6.617 6.641 6.454 6.549 699,780 -0.08(-1.24%)
Nov 28, 2005 6.743 6.757 6.592 6.631 387,961 -0.10(-1.47%)
Nov 25, 2005 6.688 6.746 6.674 6.730 335,387 +0.04(+0.62%)
Nov 23, 2005 6.746 6.779 6.600 6.688 491,296 -0.03(-0.45%)
Nov 22, 2005 6.669 6.785 6.575 6.718 1,473,890 -0.00(-0.02%)
Nov 21, 2005 6.840 6.840 6.578 6.720 1,156,632 -0.06(-0.85%)
Nov 18, 2005 6.821 6.834 6.746 6.778 1,629,800 -0.01(-0.10%)
Nov 17, 2005 6.678 6.818 6.607 6.784 2,942,342 +0.25(+3.81%)
Nov 16, 2005 6.454 6.620 6.426 6.535 2,964,097 +0.21(+3.32%)
Nov 15, 2005 6.311 6.399 6.288 6.325 824,871 -0.00(-0.07%)
Nov 14, 2005 6.302 6.413 6.261 6.330 993,471 +0.03(+0.44%)
Nov 11, 2005 6.368 6.368 6.269 6.302 351,703 -0.02(-0.31%)
Nov 10, 2005 6.261 6.343 6.244 6.321 620,013 +0.09(+1.42%)
Nov 09, 2005 6.254 6.371 6.073 6.233 2,443,793 -0.04(-0.66%)
Nov 08, 2005 6.388 6.388 6.259 6.274 291,877 -0.11(-1.77%)
Nov 07, 2005 6.260 6.445 6.257 6.388 1,022,477 +0.07(+1.14%)
Nov 04, 2005 6.437 6.442 6.261 6.316 852,064 -0.13(-1.94%)
Nov 03, 2005 6.548 6.627 6.426 6.441 516,677 -0.08(-1.17%)
Nov 02, 2005 6.484 6.592 6.484 6.517 589,193 -0.05(-0.71%)
Nov 01, 2005 6.469 6.590 6.412 6.564 812,180 +0.11(+1.68%)
Oct 31, 2005 6.470 6.509 6.379 6.455 1,078,677 +0.09(+1.46%)
Oct 28, 2005 6.305 6.425 6.305 6.363 794,051 +0.07(+1.14%)
Oct 27, 2005 6.494 6.494 6.261 6.291 884,696 -0.22(-3.33%)
Oct 26, 2005 6.522 6.561 6.450 6.508 478,606 -0.01(-0.23%)
Oct 25, 2005 6.650 6.674 6.457 6.523 465,916 -0.15(-2.31%)
Oct 24, 2005 6.564 6.677 6.507 6.677 638,142 +0.17(+2.63%)
Oct 21, 2005 6.400 6.551 6.400 6.506 1,133,064 +0.10(+1.49%)
Oct 20, 2005 6.559 6.645 6.399 6.411 569,251 -0.18(-2.72%)
Oct 19, 2005 6.454 6.705 6.454 6.590 2,008,697 -0.03(-0.39%)
Oct 18, 2005 6.774 6.812 6.615 6.616 328,135 -0.14(-2.13%)
Oct 17, 2005 6.694 6.765 6.677 6.760 567,438 +0.07(+0.99%)
Oct 14, 2005 6.771 6.812 6.620 6.694 1,521,026 -0.07(-1.07%)
Oct 13, 2005 6.895 6.895 6.619 6.766 2,661,342 -0.16(-2.34%)
Oct 12, 2005 7.193 7.193 6.849 6.928 1,546,406 -0.31(-4.25%)
Oct 11, 2005 7.160 7.235 7.160 7.235 1,227,335 +0.09(+1.28%)
Oct 10, 2005 7.171 7.225 7.091 7.144 652,645 -0.00(-0.07%)
Oct 07, 2005 6.989 7.165 6.989 7.149 416,967 +0.17(+2.45%)
Oct 06, 2005 7.102 7.107 6.953 6.978 1,424,942 -0.15(-2.13%)
Oct 05, 2005 7.313 7.313 7.061 7.129 977,154 -0.16(-2.22%)
Oct 04, 2005 7.466 7.491 7.231 7.291 1,332,484 -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.