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, 2005 6.544 6.600 6.503 6.564 817,619 +0.02(+0.32%)
Aug 30, 2005 6.607 6.699 6.523 6.543 600,071 +0.04(+0.69%)
Aug 29, 2005 6.685 6.698 6.482 6.498 752,354 -0.12(-1.87%)
Aug 26, 2005 6.619 6.716 6.570 6.622 389,774 +0.04(+0.59%)
Aug 25, 2005 6.459 6.633 6.399 6.583 826,684 +0.18(+2.80%)
Aug 24, 2005 6.673 6.701 6.377 6.404 707,032 -0.16(-2.44%)
Aug 23, 2005 6.200 6.591 6.123 6.564 2,427,477 +0.36(+5.87%)
Aug 22, 2005 6.194 6.310 6.178 6.200 812,180 -0.02(-0.31%)
Aug 19, 2005 6.345 6.426 6.110 6.219 1,136,690 -0.13(-2.08%)
Aug 18, 2005 6.548 6.550 6.288 6.352 1,236,400 -0.26(-4.00%)
Aug 17, 2005 6.688 6.702 6.572 6.616 420,593 -0.08(-1.27%)
Aug 16, 2005 6.633 6.702 6.509 6.701 1,182,013 +0.05(+0.82%)
Aug 15, 2005 6.730 6.730 6.619 6.647 768,671 -0.08(-1.23%)
Aug 12, 2005 6.680 6.763 6.626 6.730 409,716 -0.06(-0.85%)
Aug 11, 2005 6.949 6.949 6.757 6.787 540,245 -0.11(-1.55%)
Aug 10, 2005 6.987 7.044 6.800 6.894 1,133,064 +0.02(+0.25%)
Aug 09, 2005 6.641 6.925 6.640 6.877 1,071,426 +0.24(+3.55%)
Aug 08, 2005 6.662 6.757 6.575 6.641 1,147,567 +0.08(+1.18%)
Aug 05, 2005 6.801 6.906 6.343 6.564 2,565,258 -0.34(-4.99%)
Aug 04, 2005 7.088 7.088 6.798 6.909 870,193 -0.15(-2.07%)
Aug 03, 2005 7.081 7.171 6.906 7.055 790,425 -0.03(-0.37%)
Aug 02, 2005 6.934 7.116 6.934 7.081 1,363,303 +0.16(+2.30%)
Aug 01, 2005 6.798 6.923 6.798 6.922 1,022,477 +0.19(+2.86%)
Jul 29, 2005 6.854 6.905 6.675 6.730 549,309 -0.07(-1.01%)
Jul 28, 2005 6.727 6.876 6.688 6.798 1,247,277 +0.13(+1.96%)
Jul 27, 2005 6.727 6.729 6.592 6.668 505,800 +0.02(+0.26%)
Jul 26, 2005 6.730 6.730 6.537 6.651 817,619 -0.08(-1.16%)
Jul 25, 2005 6.487 6.826 6.487 6.729 2,238,935 +0.34(+5.34%)
Jul 22, 2005 6.171 6.426 6.144 6.388 422,406 +0.29(+4.69%)
Jul 21, 2005 6.148 6.211 6.084 6.102 580,129 -0.05(-0.74%)
Jul 20, 2005 6.148 6.206 6.120 6.148 754,167 -0.00(-0.02%)
Jul 19, 2005 6.095 6.178 6.089 6.149 623,638 +0.15(+2.46%)
Jul 18, 2005 5.960 6.035 5.957 6.001 328,135 +0.01(+0.17%)
Jul 15, 2005 6.035 6.035 5.978 5.990 416,967 -0.04(-0.73%)
Jul 14, 2005 6.126 6.169 5.999 6.035 571,064 -0.07(-1.14%)
Jul 13, 2005 6.001 6.183 5.944 6.104 824,871 +0.14(+2.39%)
Jul 12, 2005 5.833 5.996 5.806 5.962 819,432 +0.14(+2.46%)
Jul 11, 2005 5.693 5.847 5.687 5.819 1,317,980 +0.16(+2.84%)
Jul 08, 2005 5.668 5.734 5.646 5.658 638,142 +0.02(+0.32%)
Jul 07, 2005 5.571 5.640 5.488 5.640 375,271 +0.04(+0.79%)
Jul 06, 2005 5.624 5.624 5.555 5.596 253,806 -0.02(-0.41%)
Jul 05, 2005 5.681 5.681 5.585 5.619 288,251 -0.01(-0.22%)
Jul 01, 2005 5.544 5.631 5.504 5.631 161,348 +0.12(+2.09%)
Jun 30, 2005 5.555 5.613 5.483 5.516 730,600 -0.04(-0.70%)
Jun 29, 2005 5.488 5.641 5.488 5.555 540,245 +0.01(+0.22%)
Jun 28, 2005 5.598 5.599 5.502 5.542 543,871 -0.03(-0.54%)
Jun 27, 2005 5.681 5.709 5.545 5.573 197,606 -0.04(-0.71%)
Jun 24, 2005 5.516 5.626 5.516 5.613 226,612 +0.09(+1.64%)
Jun 23, 2005 5.651 5.737 5.516 5.522 1,096,806 -0.09(-1.58%)
Jun 22, 2005 5.516 5.653 5.461 5.611 427,845 +0.09(+1.72%)
Jun 21, 2005 5.406 5.521 5.406 5.516 600,071 +0.09(+1.73%)
Jun 20, 2005 5.515 5.516 5.421 5.422 368,019 -0.08(-1.45%)
Jun 17, 2005 5.403 5.538 5.403 5.502 911,890 +0.13(+2.47%)
Jun 16, 2005 5.221 5.373 5.207 5.370 1,267,219 +0.18(+3.41%)
Jun 15, 2005 5.130 5.202 5.127 5.193 1,357,864 +0.06(+1.23%)
Jun 14, 2005 5.116 5.152 5.086 5.130 1,858,226 +0.02(+0.32%)
Jun 13, 2005 5.075 5.113 5.033 5.113 569,251 +0.09(+1.76%)
Jun 10, 2005 4.953 5.047 4.953 5.025 474,980 +0.07(+1.49%)
Jun 09, 2005 5.004 5.031 4.937 4.951 435,096 -0.07(-1.32%)
Jun 08, 2005 4.911 5.018 4.854 5.017 734,225 +0.09(+1.92%)
Jun 07, 2005 5.064 5.128 4.912 4.923 926,393 -0.13(-2.57%)
Jun 06, 2005 5.152 5.205 5.041 5.053 1,065,987 -0.02(-0.43%)
Jun 03, 2005 5.178 5.178 5.020 5.075 875,632 +0.06(+1.20%)
Jun 02, 2005 4.750 5.022 4.750 5.015 1,432,193 +0.27(+5.59%)
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.