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 (%)
Jul 31, 2006 5.830 5.967 5.830 5.931 523,642 +0.01(+0.14%)
Jul 28, 2006 5.775 5.923 5.775 5.923 569,097 +0.12(+2.12%)
Jul 27, 2006 5.709 5.820 5.709 5.800 356,367 +0.01(+0.13%)
Jul 26, 2006 5.761 5.816 5.737 5.792 261,821 +0.06(+1.01%)
Jul 25, 2006 5.585 5.747 5.582 5.734 370,913 +0.10(+1.76%)
Jul 24, 2006 5.580 5.684 5.543 5.635 267,275 +0.03(+0.54%)
Jul 21, 2006 5.646 5.646 5.555 5.605 670,916 -0.05(-0.92%)
Jul 20, 2006 5.731 5.745 5.608 5.657 372,731 -0.05(-0.81%)
Jul 19, 2006 5.423 5.734 5.423 5.703 349,094 +0.28(+5.17%)
Jul 18, 2006 5.280 5.458 5.280 5.423 314,548 +0.10(+1.94%)
Jul 17, 2006 5.335 5.335 5.280 5.320 205,456 -0.02(-0.30%)
Jul 14, 2006 5.316 5.348 5.211 5.335 556,369 -0.03(-0.61%)
Jul 13, 2006 5.492 5.492 5.351 5.368 589,097 -0.15(-2.70%)
Jul 12, 2006 5.582 5.582 5.470 5.518 198,183 -0.05(-0.99%)
Jul 11, 2006 5.657 5.657 5.527 5.573 305,457 -0.08(-1.49%)
Jul 10, 2006 5.676 5.676 5.610 5.657 200,002 +0.01(+0.23%)
Jul 07, 2006 5.610 5.661 5.560 5.643 183,638 -0.03(-0.55%)
Jul 06, 2006 5.712 5.715 5.665 5.675 105,455 -0.02(-0.30%)
Jul 05, 2006 5.742 5.800 5.610 5.692 305,457 -0.10(-1.79%)
Jul 03, 2006 5.756 5.813 5.756 5.796 612,733 +0.07(+1.19%)
Jun 30, 2006 5.627 5.774 5.627 5.728 860,009 +0.10(+1.80%)
Jun 29, 2006 5.454 5.626 5.412 5.626 420,004 +0.19(+3.49%)
Jun 28, 2006 5.336 5.464 5.336 5.437 510,914 +0.02(+0.29%)
Jun 27, 2006 5.490 5.527 5.390 5.421 447,277 -0.07(-1.26%)
Jun 26, 2006 5.420 5.508 5.420 5.490 194,547 +0.07(+1.30%)
Jun 23, 2006 5.483 5.522 5.410 5.420 176,365 -0.06(-1.15%)
Jun 22, 2006 5.483 5.522 5.365 5.483 661,825 +0.02(+0.34%)
Jun 21, 2006 5.295 5.529 5.295 5.464 845,463 +0.16(+3.05%)
Jun 20, 2006 5.291 5.329 5.203 5.302 521,823 +0.07(+1.27%)
Jun 19, 2006 5.450 5.450 5.225 5.236 441,823 -0.11(-2.06%)
Jun 16, 2006 5.273 5.383 5.238 5.346 1,043,647 +0.09(+1.67%)
Jun 15, 2006 5.071 5.304 5.071 5.258 1,149,103 +0.23(+4.48%)
Jun 14, 2006 4.950 5.123 4.950 5.032 698,189 +0.09(+1.76%)
Jun 13, 2006 5.148 5.148 4.876 4.946 1,452,743 -0.25(-4.85%)
Jun 12, 2006 5.404 5.408 5.189 5.197 492,732 -0.18(-3.32%)
Jun 09, 2006 5.404 5.444 5.311 5.376 361,822 -0.03(-0.51%)
Jun 08, 2006 5.427 5.477 5.258 5.404 1,676,381 -0.05(-0.94%)
Jun 07, 2006 5.483 5.517 5.453 5.455 592,733 -0.05(-0.82%)
Jun 06, 2006 5.541 5.546 5.459 5.500 1,745,473 -0.06(-1.15%)
Jun 05, 2006 5.679 5.774 5.554 5.564 1,687,291 +0.04(+0.73%)
Jun 02, 2006 5.582 5.621 5.445 5.524 1,865,474 -0.01(-0.25%)
Jun 01, 2006 5.532 5.553 5.417 5.537 1,240,013 +0.01(+0.10%)
May 31, 2006 5.555 5.603 5.530 5.532 2,060,022 -0.01(-0.12%)
May 30, 2006 5.717 5.717 5.533 5.538 754,553 -0.21(-3.65%)
May 26, 2006 5.734 5.830 5.734 5.749 610,915 -0.09(-1.59%)
May 25, 2006 5.648 5.857 5.648 5.841 818,190 +0.21(+3.67%)
May 24, 2006 5.659 5.692 5.487 5.635 629,097 -0.08(-1.35%)
May 23, 2006 5.679 5.867 5.679 5.712 1,200,013 +0.05(+0.83%)
May 22, 2006 5.816 5.816 5.637 5.665 745,462 -0.15(-2.59%)
May 19, 2006 5.844 5.865 5.704 5.816 1,160,012 -0.05(-0.93%)
May 18, 2006 5.830 6.025 5.802 5.870 800,008 -0.00(-0.07%)
May 17, 2006 6.066 6.105 5.836 5.874 345,458 -0.18(-3.00%)
May 16, 2006 5.964 6.113 5.963 6.055 267,275 +0.08(+1.31%)
May 15, 2006 6.063 6.063 5.873 5.977 630,916 -0.13(-2.09%)
May 12, 2006 6.215 6.224 6.077 6.105 1,278,195 -0.14(-2.22%)
May 11, 2006 6.325 6.369 6.200 6.244 656,370 -0.09(-1.48%)
May 10, 2006 6.356 6.394 6.326 6.337 730,917 -0.01(-0.12%)
May 09, 2006 6.251 6.355 6.251 6.345 460,005 +0.07(+1.16%)
May 08, 2006 6.270 6.300 6.253 6.272 192,729 -0.01(-0.10%)
May 05, 2006 6.256 6.325 6.215 6.278 334,549 -0.03(-0.44%)
May 04, 2006 6.253 6.339 6.253 6.306 210,911 +0.03(+0.43%)
May 03, 2006 6.350 6.358 6.245 6.279 545,460 -0.05(-0.82%)
May 02, 2006 6.272 6.385 6.272 6.330 514,551 -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.