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 29, 2006 7.431 7.502 7.426 7.490 363,823 +0.06(+0.80%)
Dec 28, 2006 7.514 7.514 7.409 7.431 637,143 -0.10(-1.28%)
Dec 27, 2006 7.398 7.541 7.350 7.527 1,067,940 +0.12(+1.56%)
Dec 26, 2006 7.386 7.425 7.284 7.412 720,407 -0.04(-0.47%)
Dec 22, 2006 7.558 7.568 7.411 7.447 832,631 -0.11(-1.46%)
Dec 21, 2006 7.652 7.652 7.403 7.558 3,187,529 -0.15(-1.96%)
Dec 20, 2006 7.652 7.754 7.652 7.709 1,087,850 +0.09(+1.23%)
Dec 19, 2006 7.574 7.652 7.574 7.616 854,352 +0.05(+0.62%)
Dec 18, 2006 7.489 7.624 7.487 7.569 774,709 +0.10(+1.29%)
Dec 15, 2006 7.459 7.490 7.439 7.472 448,896 +0.07(+0.90%)
Dec 14, 2006 7.390 7.458 7.348 7.406 1,060,699 +0.03(+0.40%)
Dec 13, 2006 7.287 7.398 7.287 7.377 1,118,622 +0.11(+1.51%)
Dec 12, 2006 7.340 7.346 7.235 7.267 356,583 -0.07(-0.99%)
Dec 11, 2006 7.347 7.347 7.293 7.340 318,571 -0.00(-0.04%)
Dec 08, 2006 7.188 7.400 7.182 7.342 352,963 +0.09(+1.22%)
Dec 07, 2006 7.402 7.402 7.238 7.254 879,693 -0.09(-1.27%)
Dec 06, 2006 7.398 7.409 7.323 7.347 519,489 -0.05(-0.68%)
Dec 05, 2006 7.375 7.411 7.323 7.398 854,352 +0.02(+0.31%)
Dec 04, 2006 7.433 7.472 7.336 7.374 790,999 -0.08(-1.05%)
Dec 01, 2006 7.391 7.532 7.377 7.452 675,155 -0.09(-1.25%)
Nov 30, 2006 7.514 7.591 7.338 7.547 1,353,930 +0.11(+1.43%)
Nov 29, 2006 7.375 7.487 7.373 7.440 1,395,562 +0.08(+1.14%)
Nov 28, 2006 7.379 7.380 7.254 7.356 1,945,823 +0.06(+0.87%)
Nov 27, 2006 7.305 7.444 7.252 7.293 946,665 +0.05(+0.67%)
Nov 24, 2006 7.224 7.279 7.224 7.244 593,702 +0.05(+0.67%)
Nov 22, 2006 7.279 7.289 7.190 7.196 389,164 -0.08(-1.14%)
Nov 21, 2006 7.163 7.320 7.148 7.279 2,094,248 +0.40(+5.81%)
Nov 20, 2006 6.906 6.906 6.867 6.879 273,320 -0.05(-0.77%)
Nov 17, 2006 6.867 6.933 6.867 6.932 184,626 -0.01(-0.21%)
Nov 16, 2006 6.972 6.978 6.916 6.947 827,201 -0.04(-0.51%)
Nov 15, 2006 6.933 6.988 6.928 6.983 577,411 +0.02(+0.33%)
Nov 14, 2006 6.980 7.010 6.917 6.961 428,986 -0.01(-0.08%)
Nov 13, 2006 6.889 6.966 6.864 6.966 586,462 -0.01(-0.11%)
Nov 10, 2006 7.096 7.096 6.917 6.974 188,247 -0.01(-0.21%)
Nov 09, 2006 7.085 7.085 6.986 6.989 763,848 -0.07(-1.05%)
Nov 08, 2006 6.969 7.096 6.968 7.063 3,122,367 +0.10(+1.46%)
Nov 07, 2006 6.953 7.016 6.953 6.961 161,096 -0.00(-0.04%)
Nov 06, 2006 6.920 7.030 6.904 6.964 566,551 +0.15(+2.25%)
Nov 03, 2006 6.826 6.873 6.795 6.811 293,231 -0.03(-0.43%)
Nov 02, 2006 6.954 6.971 6.823 6.840 1,366,601 -0.05(-0.71%)
Nov 01, 2006 6.896 6.911 6.829 6.889 233,498 +0.13(+1.90%)
Oct 31, 2006 6.737 6.836 6.717 6.761 387,354 +0.06(+0.91%)
Oct 30, 2006 6.649 6.700 6.616 6.700 412,695 +0.01(+0.15%)
Oct 27, 2006 6.779 6.803 6.655 6.690 128,514 -0.10(-1.50%)
Oct 26, 2006 6.837 6.864 6.741 6.792 351,153 -0.10(-1.45%)
Oct 25, 2006 6.961 6.961 6.740 6.892 548,450 -0.07(-0.99%)
Oct 24, 2006 6.917 6.961 6.858 6.961 396,404 +0.02(+0.36%)
Oct 23, 2006 6.867 6.966 6.867 6.936 177,386 -0.01(-0.20%)
Oct 20, 2006 6.978 7.009 6.884 6.950 300,471 -0.03(-0.47%)
Oct 19, 2006 6.961 7.027 6.888 6.983 398,214 -0.04(-0.50%)
Oct 18, 2006 7.172 7.210 7.002 7.019 329,432 +0.04(+0.60%)
Oct 17, 2006 6.922 6.989 6.830 6.977 1,267,047 +0.08(+1.10%)
Oct 16, 2006 6.837 6.906 6.762 6.900 10,500,204 +0.04(+0.63%)
Oct 13, 2006 6.817 6.906 6.765 6.857 1,028,118 +0.04(+0.58%)
Oct 12, 2006 6.842 6.845 6.746 6.817 532,159 +0.02(+0.33%)
Oct 11, 2006 6.751 6.810 6.713 6.795 314,951 +0.04(+0.65%)
Oct 10, 2006 6.646 6.765 6.617 6.751 396,404 +0.08(+1.18%)
Oct 09, 2006 6.547 6.679 6.464 6.673 488,718 +0.02(+0.27%)
Oct 06, 2006 6.795 6.795 6.629 6.654 474,237 -0.15(-2.16%)
Oct 05, 2006 6.533 6.837 6.533 6.801 838,061 +0.20(+2.98%)
Oct 04, 2006 6.514 6.630 6.464 6.605 517,679 +0.11(+1.74%)
Oct 03, 2006 6.420 6.503 6.364 6.491 676,965 +0.04(+0.66%)
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.