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 )

48.30 +0.81 (+1.71%)
Official Closing Price Updated: 4:10 PM 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 (%)
Jul 31, 2006 5.821 5.958 5.821 5.922 524,462 +0.01(+0.14%)
Jul 28, 2006 5.766 5.914 5.766 5.914 569,988 +0.12(+2.12%)
Jul 27, 2006 5.700 5.811 5.700 5.791 356,925 +0.01(+0.13%)
Jul 26, 2006 5.752 5.807 5.728 5.783 262,231 +0.06(+1.01%)
Jul 25, 2006 5.576 5.738 5.574 5.725 371,494 +0.10(+1.76%)
Jul 24, 2006 5.571 5.675 5.534 5.626 267,694 +0.03(+0.54%)
Jul 21, 2006 5.637 5.637 5.546 5.596 671,967 -0.05(-0.92%)
Jul 20, 2006 5.722 5.736 5.599 5.648 373,315 -0.05(-0.81%)
Jul 19, 2006 5.414 5.725 5.414 5.695 349,641 +0.28(+5.17%)
Jul 18, 2006 5.272 5.449 5.272 5.414 315,041 +0.10(+1.94%)
Jul 17, 2006 5.327 5.327 5.272 5.311 205,778 -0.02(-0.30%)
Jul 14, 2006 5.307 5.340 5.202 5.327 557,241 -0.03(-0.61%)
Jul 13, 2006 5.483 5.483 5.343 5.360 590,020 -0.15(-2.70%)
Jul 12, 2006 5.574 5.574 5.462 5.509 198,494 -0.05(-0.99%)
Jul 11, 2006 5.648 5.648 5.519 5.564 305,936 -0.08(-1.49%)
Jul 10, 2006 5.667 5.667 5.602 5.648 200,315 +0.01(+0.23%)
Jul 07, 2006 5.601 5.652 5.552 5.635 183,926 -0.03(-0.55%)
Jul 06, 2006 5.703 5.706 5.656 5.666 105,620 -0.02(-0.30%)
Jul 05, 2006 5.733 5.791 5.601 5.683 305,936 -0.10(-1.79%)
Jul 03, 2006 5.747 5.804 5.747 5.787 613,693 +0.07(+1.19%)
Jun 30, 2006 5.618 5.765 5.618 5.719 861,356 +0.10(+1.80%)
Jun 29, 2006 5.445 5.618 5.403 5.618 420,662 +0.19(+3.49%)
Jun 28, 2006 5.328 5.456 5.328 5.428 511,715 +0.02(+0.29%)
Jun 27, 2006 5.481 5.519 5.382 5.412 447,978 -0.07(-1.26%)
Jun 26, 2006 5.411 5.500 5.411 5.481 194,852 +0.07(+1.30%)
Jun 23, 2006 5.475 5.513 5.402 5.411 176,641 -0.06(-1.15%)
Jun 22, 2006 5.475 5.513 5.356 5.474 662,862 +0.02(+0.34%)
Jun 21, 2006 5.287 5.520 5.287 5.456 846,788 +0.16(+3.05%)
Jun 20, 2006 5.283 5.321 5.195 5.294 522,641 +0.07(+1.27%)
Jun 19, 2006 5.442 5.442 5.217 5.228 442,515 -0.11(-2.06%)
Jun 16, 2006 5.265 5.375 5.230 5.338 1,045,282 +0.09(+1.67%)
Jun 15, 2006 5.063 5.295 5.063 5.250 1,150,903 +0.23(+4.48%)
Jun 14, 2006 4.942 5.115 4.942 5.025 699,283 +0.09(+1.76%)
Jun 13, 2006 5.140 5.140 4.868 4.938 1,455,019 -0.25(-4.85%)
Jun 12, 2006 5.395 5.400 5.181 5.189 493,504 -0.18(-3.32%)
Jun 09, 2006 5.395 5.436 5.302 5.368 362,389 -0.03(-0.51%)
Jun 08, 2006 5.419 5.468 5.250 5.395 1,679,008 -0.05(-0.94%)
Jun 07, 2006 5.475 5.509 5.444 5.446 593,662 -0.05(-0.82%)
Jun 06, 2006 5.533 5.537 5.451 5.491 1,748,208 -0.06(-1.15%)
Jun 05, 2006 5.670 5.765 5.545 5.555 1,689,934 +0.04(+0.73%)
Jun 02, 2006 5.574 5.613 5.437 5.515 1,868,397 -0.01(-0.25%)
Jun 01, 2006 5.523 5.545 5.409 5.529 1,241,956 +0.01(+0.10%)
May 31, 2006 5.546 5.594 5.521 5.523 2,063,249 -0.01(-0.12%)
May 30, 2006 5.708 5.708 5.524 5.530 755,735 -0.21(-3.65%)
May 26, 2006 5.725 5.821 5.725 5.740 611,872 -0.09(-1.59%)
May 25, 2006 5.640 5.848 5.640 5.832 819,472 +0.21(+3.67%)
May 24, 2006 5.650 5.684 5.478 5.626 630,083 -0.08(-1.35%)
May 23, 2006 5.670 5.858 5.670 5.703 1,201,893 +0.05(+0.83%)
May 22, 2006 5.807 5.807 5.629 5.656 746,630 -0.15(-2.59%)
May 19, 2006 5.835 5.855 5.695 5.807 1,161,830 -0.05(-0.93%)
May 18, 2006 5.821 6.016 5.793 5.861 801,262 -0.00(-0.07%)
May 17, 2006 6.057 6.095 5.827 5.865 345,999 -0.18(-3.00%)
May 16, 2006 5.954 6.104 5.954 6.046 267,694 +0.08(+1.31%)
May 15, 2006 6.053 6.053 5.864 5.968 631,904 -0.13(-2.09%)
May 12, 2006 6.205 6.215 6.068 6.095 1,280,198 -0.14(-2.22%)
May 11, 2006 6.315 6.359 6.190 6.234 657,399 -0.09(-1.48%)
May 10, 2006 6.346 6.384 6.316 6.327 732,062 -0.01(-0.12%)
May 09, 2006 6.241 6.345 6.241 6.335 460,725 +0.07(+1.16%)
May 08, 2006 6.260 6.290 6.244 6.262 193,031 -0.01(-0.10%)
May 05, 2006 6.246 6.315 6.206 6.268 335,073 -0.03(-0.44%)
May 04, 2006 6.244 6.329 6.244 6.296 211,241 +0.03(+0.43%)
May 03, 2006 6.340 6.348 6.235 6.269 546,315 -0.05(-0.82%)
May 02, 2006 6.262 6.375 6.262 6.321 515,357 -0.05(-0.80%)
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.