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 (%)
Oct 31, 2005 6.441 6.480 6.351 6.427 1,083,524 +0.09(+1.46%)
Oct 28, 2005 6.277 6.396 6.277 6.334 797,620 +0.07(+1.14%)
Oct 27, 2005 6.465 6.465 6.233 6.263 888,672 -0.22(-3.33%)
Oct 26, 2005 6.493 6.532 6.421 6.479 480,757 -0.01(-0.23%)
Oct 25, 2005 6.620 6.644 6.428 6.494 468,009 -0.15(-2.31%)
Oct 24, 2005 6.535 6.647 6.478 6.647 641,009 +0.17(+2.63%)
Oct 21, 2005 6.371 6.522 6.371 6.477 1,138,156 +0.09(+1.49%)
Oct 20, 2005 6.529 6.615 6.370 6.382 571,809 -0.18(-2.72%)
Oct 19, 2005 6.425 6.675 6.425 6.561 2,017,723 -0.03(-0.39%)
Oct 18, 2005 6.743 6.782 6.586 6.586 329,610 -0.14(-2.13%)
Oct 17, 2005 6.664 6.735 6.647 6.730 569,988 +0.07(+0.99%)
Oct 14, 2005 6.741 6.782 6.590 6.664 1,527,861 -0.07(-1.07%)
Oct 13, 2005 6.864 6.864 6.589 6.736 2,673,301 -0.16(-2.34%)
Oct 12, 2005 7.161 7.161 6.818 6.897 1,553,355 -0.31(-4.25%)
Oct 11, 2005 7.128 7.203 7.128 7.203 1,232,851 +0.09(+1.28%)
Oct 10, 2005 7.139 7.193 7.059 7.112 655,578 -0.00(-0.07%)
Oct 07, 2005 6.958 7.133 6.958 7.117 418,841 +0.17(+2.45%)
Oct 06, 2005 7.070 7.076 6.922 6.947 1,431,345 -0.15(-2.13%)
Oct 05, 2005 7.280 7.280 7.029 7.098 981,546 -0.16(-2.22%)
Oct 04, 2005 7.433 7.457 7.199 7.258 1,338,471 -0.07(-0.89%)
Oct 03, 2005 6.999 7.351 6.936 7.324 2,738,859 +0.39(+5.65%)
Sep 30, 2005 6.906 6.963 6.851 6.932 513,536 +0.04(+0.58%)
Sep 29, 2005 6.807 6.916 6.803 6.892 384,241 +0.09(+1.26%)
Sep 28, 2005 6.938 7.000 6.645 6.807 1,282,019 -0.16(-2.29%)
Sep 27, 2005 7.055 7.055 6.947 6.966 349,641 -0.08(-1.13%)
Sep 26, 2005 6.973 7.094 6.909 7.045 888,672 +0.18(+2.65%)
Sep 23, 2005 6.864 6.869 6.754 6.864 471,652 +0.09(+1.28%)
Sep 22, 2005 6.969 6.969 6.730 6.777 699,283 -0.17(-2.44%)
Sep 21, 2005 6.966 6.973 6.883 6.947 544,494 -0.01(-0.08%)
Sep 20, 2005 6.965 6.968 6.919 6.952 593,662 +0.01(+0.21%)
Sep 19, 2005 6.881 6.979 6.881 6.937 245,841 +0.04(+0.62%)
Sep 16, 2005 7.054 7.054 6.892 6.894 872,283 -0.11(-1.53%)
Sep 15, 2005 7.029 7.056 6.941 7.001 615,514 -0.03(-0.39%)
Sep 14, 2005 6.966 7.138 6.966 7.029 681,072 +0.05(+0.68%)
Sep 13, 2005 6.987 7.027 6.939 6.981 473,473 -0.00(-0.01%)
Sep 12, 2005 6.989 7.067 6.952 6.982 681,072 +0.03(+0.43%)
Sep 09, 2005 6.768 6.969 6.754 6.952 646,472 +0.14(+2.10%)
Sep 08, 2005 7.070 7.070 6.809 6.809 919,630 -0.16(-2.36%)
Sep 07, 2005 6.918 7.029 6.902 6.974 1,850,187 +0.11(+1.61%)
Sep 06, 2005 6.630 6.908 6.623 6.864 2,421,996 +0.34(+5.25%)
Sep 02, 2005 6.589 6.645 6.480 6.521 189,389 -0.04(-0.64%)
Sep 01, 2005 6.535 6.616 6.425 6.563 577,272 +0.03(+0.43%)
Aug 31, 2005 6.514 6.570 6.474 6.535 821,293 +0.02(+0.32%)
Aug 30, 2005 6.578 6.669 6.494 6.514 602,767 +0.04(+0.69%)
Aug 29, 2005 6.655 6.668 6.453 6.469 755,735 -0.12(-1.87%)
Aug 26, 2005 6.590 6.686 6.540 6.592 391,525 +0.04(+0.59%)
Aug 25, 2005 6.430 6.603 6.370 6.554 830,398 +0.18(+2.80%)
Aug 24, 2005 6.643 6.671 6.348 6.375 710,209 -0.16(-2.44%)
Aug 23, 2005 6.172 6.562 6.095 6.535 2,438,386 +0.36(+5.87%)
Aug 22, 2005 6.167 6.282 6.150 6.172 815,830 -0.02(-0.31%)
Aug 19, 2005 6.316 6.397 6.083 6.191 1,141,798 -0.13(-2.08%)
Aug 18, 2005 6.518 6.521 6.260 6.323 1,241,956 -0.26(-4.00%)
Aug 17, 2005 6.658 6.672 6.542 6.587 422,483 -0.08(-1.27%)
Aug 16, 2005 6.603 6.672 6.480 6.671 1,187,324 +0.05(+0.82%)
Aug 15, 2005 6.699 6.699 6.590 6.617 772,125 -0.08(-1.23%)
Aug 12, 2005 6.650 6.732 6.597 6.699 411,557 -0.06(-0.85%)
Aug 11, 2005 6.918 6.918 6.727 6.757 542,672 -0.11(-1.55%)
Aug 10, 2005 6.956 7.012 6.770 6.864 1,138,156 +0.02(+0.25%)
Aug 09, 2005 6.612 6.894 6.610 6.847 1,076,240 +0.24(+3.55%)
Aug 08, 2005 6.632 6.726 6.546 6.612 1,152,724 +0.08(+1.18%)
Aug 05, 2005 6.771 6.875 6.315 6.535 2,576,786 -0.34(-4.99%)
Aug 04, 2005 7.056 7.056 6.768 6.878 874,104 -0.15(-2.07%)
Aug 03, 2005 7.050 7.139 6.875 7.023 793,977 -0.03(-0.37%)
Aug 02, 2005 6.903 7.084 6.903 7.050 1,369,429 +0.16(+2.30%)
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.