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 +0.21 (+0.45%)
Streaming Delayed 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 (%)
Dec 29, 2006 7.397 7.469 7.393 7.456 365,458 +0.06(+0.80%)
Dec 28, 2006 7.480 7.480 7.375 7.397 640,007 -0.10(-1.28%)
Dec 27, 2006 7.365 7.507 7.317 7.494 1,072,739 +0.11(+1.56%)
Dec 26, 2006 7.353 7.392 7.252 7.379 723,644 -0.04(-0.47%)
Dec 22, 2006 7.524 7.534 7.378 7.414 836,372 -0.11(-1.46%)
Dec 21, 2006 7.617 7.617 7.370 7.524 3,201,853 -0.15(-1.96%)
Dec 20, 2006 7.617 7.719 7.617 7.675 1,092,739 +0.09(+1.23%)
Dec 19, 2006 7.540 7.617 7.540 7.582 858,191 +0.05(+0.62%)
Dec 18, 2006 7.455 7.590 7.453 7.535 778,190 +0.10(+1.29%)
Dec 15, 2006 7.426 7.456 7.406 7.439 450,914 +0.07(+0.90%)
Dec 14, 2006 7.357 7.425 7.315 7.373 1,065,466 +0.03(+0.40%)
Dec 13, 2006 7.254 7.364 7.254 7.344 1,123,648 +0.11(+1.51%)
Dec 12, 2006 7.307 7.313 7.202 7.234 358,185 -0.07(-0.99%)
Dec 11, 2006 7.314 7.314 7.260 7.307 320,003 -0.00(-0.04%)
Dec 08, 2006 7.155 7.367 7.150 7.309 354,549 +0.09(+1.22%)
Dec 07, 2006 7.369 7.369 7.205 7.221 883,646 -0.09(-1.27%)
Dec 06, 2006 7.364 7.375 7.290 7.314 521,823 -0.05(-0.68%)
Dec 05, 2006 7.342 7.378 7.290 7.364 858,191 +0.02(+0.31%)
Dec 04, 2006 7.400 7.439 7.303 7.341 794,554 -0.08(-1.05%)
Dec 01, 2006 7.358 7.499 7.344 7.419 678,189 -0.09(-1.25%)
Nov 30, 2006 7.480 7.557 7.306 7.513 1,360,014 +0.11(+1.43%)
Nov 29, 2006 7.342 7.454 7.340 7.407 1,401,833 +0.08(+1.14%)
Nov 28, 2006 7.346 7.347 7.221 7.323 1,954,566 +0.06(+0.87%)
Nov 27, 2006 7.273 7.411 7.219 7.260 950,919 +0.05(+0.67%)
Nov 24, 2006 7.192 7.246 7.192 7.212 596,370 +0.05(+0.67%)
Nov 22, 2006 7.246 7.257 7.158 7.164 390,913 -0.08(-1.14%)
Nov 21, 2006 7.131 7.287 7.116 7.246 2,103,659 +0.40(+5.81%)
Nov 20, 2006 6.875 6.875 6.836 6.848 274,548 -0.05(-0.77%)
Nov 17, 2006 6.836 6.902 6.836 6.901 185,456 -0.01(-0.21%)
Nov 16, 2006 6.941 6.946 6.885 6.916 830,918 -0.04(-0.51%)
Nov 15, 2006 6.902 6.957 6.897 6.952 580,006 +0.02(+0.33%)
Nov 14, 2006 6.949 6.978 6.886 6.929 430,913 -0.01(-0.08%)
Nov 13, 2006 6.858 6.935 6.834 6.935 589,097 -0.01(-0.11%)
Nov 10, 2006 7.065 7.065 6.886 6.943 189,092 -0.01(-0.21%)
Nov 09, 2006 7.054 7.054 6.955 6.957 767,281 -0.07(-1.05%)
Nov 08, 2006 6.938 7.065 6.937 7.031 3,136,397 +0.10(+1.46%)
Nov 07, 2006 6.922 6.985 6.922 6.930 161,819 -0.00(-0.04%)
Nov 06, 2006 6.889 6.998 6.873 6.933 569,097 +0.15(+2.25%)
Nov 03, 2006 6.795 6.842 6.765 6.780 294,548 -0.03(-0.43%)
Nov 02, 2006 6.923 6.940 6.792 6.809 1,372,742 -0.05(-0.71%)
Nov 01, 2006 6.865 6.880 6.798 6.858 234,548 +0.13(+1.90%)
Oct 31, 2006 6.707 6.806 6.687 6.731 389,095 +0.06(+0.91%)
Oct 30, 2006 6.619 6.670 6.586 6.670 414,549 +0.01(+0.15%)
Oct 27, 2006 6.748 6.772 6.625 6.660 129,092 -0.10(-1.50%)
Oct 26, 2006 6.806 6.834 6.710 6.762 352,731 -0.10(-1.45%)
Oct 25, 2006 6.930 6.930 6.710 6.861 550,915 -0.07(-0.99%)
Oct 24, 2006 6.886 6.930 6.827 6.930 398,186 +0.02(+0.36%)
Oct 23, 2006 6.836 6.935 6.836 6.905 178,183 -0.01(-0.20%)
Oct 20, 2006 6.946 6.977 6.853 6.919 301,821 -0.03(-0.47%)
Oct 19, 2006 6.930 6.996 6.857 6.952 400,004 -0.04(-0.50%)
Oct 18, 2006 7.139 7.177 6.970 6.987 330,912 +0.04(+0.60%)
Oct 17, 2006 6.891 6.957 6.799 6.945 1,272,741 +0.08(+1.10%)
Oct 16, 2006 6.806 6.875 6.732 6.869 10,547,388 +0.04(+0.63%)
Oct 13, 2006 6.787 6.875 6.735 6.827 1,032,738 +0.04(+0.58%)
Oct 12, 2006 6.812 6.814 6.715 6.787 534,551 +0.02(+0.33%)
Oct 11, 2006 6.721 6.780 6.683 6.765 316,367 +0.04(+0.65%)
Oct 10, 2006 6.616 6.735 6.587 6.721 398,186 +0.08(+1.18%)
Oct 09, 2006 6.517 6.649 6.435 6.643 490,914 +0.02(+0.27%)
Oct 06, 2006 6.765 6.765 6.599 6.625 476,368 -0.15(-2.16%)
Oct 05, 2006 6.504 6.806 6.504 6.771 841,827 +0.20(+2.98%)
Oct 04, 2006 6.484 6.600 6.435 6.575 520,005 +0.11(+1.74%)
Oct 03, 2006 6.391 6.474 6.336 6.462 680,007 +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.