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 )

47.99 +0.50 (+1.05%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 9, 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 (%)
Nov 30, 2006 7.468 7.545 7.294 7.501 1,362,145 +0.11(+1.43%)
Nov 29, 2006 7.331 7.442 7.328 7.395 1,404,029 +0.08(+1.14%)
Nov 28, 2006 7.335 7.336 7.210 7.312 1,957,629 +0.06(+0.87%)
Nov 27, 2006 7.261 7.400 7.208 7.249 952,409 +0.05(+0.67%)
Nov 24, 2006 7.180 7.235 7.180 7.200 597,304 +0.05(+0.67%)
Nov 22, 2006 7.235 7.245 7.146 7.152 391,525 -0.08(-1.14%)
Nov 21, 2006 7.120 7.276 7.105 7.235 2,106,955 +0.40(+5.81%)
Nov 20, 2006 6.864 6.864 6.826 6.837 274,978 -0.05(-0.77%)
Nov 17, 2006 6.825 6.891 6.825 6.891 185,747 -0.01(-0.21%)
Nov 16, 2006 6.930 6.936 6.874 6.905 832,219 -0.04(-0.51%)
Nov 15, 2006 6.892 6.946 6.886 6.941 580,915 +0.02(+0.33%)
Nov 14, 2006 6.938 6.967 6.875 6.919 431,588 -0.01(-0.08%)
Nov 13, 2006 6.848 6.924 6.823 6.924 590,020 -0.01(-0.11%)
Nov 10, 2006 7.054 7.054 6.875 6.932 189,389 -0.01(-0.21%)
Nov 09, 2006 7.043 7.043 6.944 6.947 768,483 -0.07(-1.05%)
Nov 08, 2006 6.927 7.054 6.926 7.020 3,141,311 +0.10(+1.46%)
Nov 07, 2006 6.911 6.974 6.911 6.919 162,073 -0.00(-0.04%)
Nov 06, 2006 6.878 6.987 6.862 6.922 569,988 +0.15(+2.25%)
Nov 03, 2006 6.785 6.831 6.754 6.770 295,010 -0.03(-0.43%)
Nov 02, 2006 6.912 6.929 6.782 6.799 1,374,892 -0.05(-0.71%)
Nov 01, 2006 6.854 6.870 6.788 6.848 234,915 +0.13(+1.90%)
Oct 31, 2006 6.697 6.795 6.676 6.720 389,704 +0.06(+0.91%)
Oct 30, 2006 6.609 6.660 6.576 6.660 415,199 +0.01(+0.15%)
Oct 27, 2006 6.738 6.761 6.615 6.650 129,294 -0.10(-1.50%)
Oct 26, 2006 6.796 6.823 6.700 6.751 353,283 -0.10(-1.45%)
Oct 25, 2006 6.919 6.919 6.699 6.850 551,778 -0.07(-0.99%)
Oct 24, 2006 6.875 6.919 6.816 6.919 398,810 +0.02(+0.36%)
Oct 23, 2006 6.826 6.924 6.826 6.894 178,462 -0.01(-0.20%)
Oct 20, 2006 6.936 6.966 6.843 6.908 302,294 -0.03(-0.47%)
Oct 19, 2006 6.919 6.985 6.847 6.941 400,631 -0.04(-0.50%)
Oct 18, 2006 7.128 7.166 6.959 6.976 331,431 +0.04(+0.60%)
Oct 17, 2006 6.881 6.947 6.788 6.934 1,274,735 +0.08(+1.10%)
Oct 16, 2006 6.796 6.865 6.721 6.859 10,563,912 +0.04(+0.63%)
Oct 13, 2006 6.776 6.864 6.724 6.816 1,034,356 +0.04(+0.58%)
Oct 12, 2006 6.801 6.804 6.705 6.776 535,388 +0.02(+0.33%)
Oct 11, 2006 6.710 6.769 6.673 6.754 316,862 +0.04(+0.65%)
Oct 10, 2006 6.606 6.724 6.577 6.710 398,810 +0.08(+1.18%)
Oct 09, 2006 6.507 6.639 6.425 6.632 491,683 +0.02(+0.27%)
Oct 06, 2006 6.754 6.754 6.589 6.614 477,115 -0.15(-2.16%)
Oct 05, 2006 6.494 6.796 6.494 6.760 843,146 +0.20(+2.98%)
Oct 04, 2006 6.474 6.590 6.425 6.565 520,820 +0.11(+1.74%)
Oct 03, 2006 6.381 6.464 6.326 6.452 681,072 +0.04(+0.66%)
Oct 02, 2006 6.456 6.456 6.318 6.410 447,978 +0.09(+1.42%)
Sep 29, 2006 6.291 6.321 6.274 6.321 227,631 +0.06(+1.00%)
Sep 28, 2006 6.230 6.260 6.222 6.258 194,852 -0.01(-0.20%)
Sep 27, 2006 6.137 6.293 6.137 6.271 276,799 +0.03(+0.43%)
Sep 26, 2006 6.150 6.245 6.150 6.244 191,210 +0.13(+2.11%)
Sep 25, 2006 6.178 6.178 6.057 6.115 327,789 -0.00(-0.01%)
Sep 22, 2006 6.095 6.137 6.068 6.115 358,746 -0.03(-0.42%)
Sep 21, 2006 6.233 6.260 6.120 6.141 670,146 -0.12(-1.90%)
Sep 20, 2006 6.040 6.260 6.040 6.260 712,030 +0.17(+2.86%)
Sep 19, 2006 6.013 6.086 5.986 6.086 324,146 -0.01(-0.15%)
Sep 18, 2006 6.090 6.111 6.038 6.095 98,336 +0.02(+0.39%)
Sep 15, 2006 6.013 6.124 6.013 6.072 2,915,501 +0.00(+0.06%)
Sep 14, 2006 6.019 6.095 5.988 6.068 375,136 +0.02(+0.36%)
Sep 13, 2006 5.986 6.051 5.986 6.046 269,515 +0.03(+0.54%)
Sep 12, 2006 5.922 6.053 5.922 6.014 320,504 +0.03(+0.52%)
Sep 11, 2006 5.958 6.011 5.914 5.982 355,104 -0.02(-0.39%)
Sep 08, 2006 5.950 6.017 5.925 6.006 453,441 +0.07(+1.26%)
Sep 07, 2006 5.920 5.942 5.892 5.931 471,652 +0.00(+0.00%)
Sep 06, 2006 5.925 5.968 5.920 5.931 183,926 -0.08(-1.27%)
Sep 05, 2006 6.076 6.076 6.008 6.008 132,936 -0.04(-0.73%)
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.