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 (%)
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%)
May 01, 2006 6.274 6.441 6.274 6.372 205,778 -0.01(-0.19%)
Apr 28, 2006 6.274 6.392 6.274 6.384 509,894 +0.09(+1.51%)
Apr 27, 2006 6.337 6.385 6.233 6.289 220,347 -0.02(-0.33%)
Apr 26, 2006 6.178 6.367 6.178 6.310 1,103,556 +0.04(+0.57%)
Apr 25, 2006 6.262 6.406 6.235 6.274 580,915 +0.04(+0.63%)
Apr 24, 2006 6.178 6.240 6.109 6.234 391,525 +0.11(+1.83%)
Apr 21, 2006 6.002 6.122 5.991 6.122 677,430 +0.12(+2.00%)
Apr 20, 2006 6.060 6.079 5.947 6.002 622,799 -0.09(-1.40%)
Apr 19, 2006 6.095 6.126 6.046 6.087 440,694 -0.01(-0.13%)
Apr 18, 2006 6.145 6.222 6.047 6.095 349,641 -0.02(-0.37%)
Apr 17, 2006 6.040 6.233 6.040 6.117 265,873 +0.08(+1.27%)
Apr 13, 2006 6.090 6.106 5.991 6.040 145,684 -0.05(-0.81%)
Apr 12, 2006 6.025 6.178 5.997 6.090 344,178 +0.07(+1.08%)
Apr 11, 2006 6.068 6.094 5.931 6.025 619,157 -0.07(-1.18%)
Apr 10, 2006 6.123 6.197 5.986 6.096 593,662 -0.11(-1.75%)
Apr 07, 2006 6.288 6.288 6.162 6.205 229,452 -0.11(-1.72%)
Apr 06, 2006 6.310 6.353 6.266 6.314 249,483 +0.00(+0.07%)
Apr 05, 2006 6.261 6.314 6.260 6.310 662,862 +0.04(+0.70%)
Apr 04, 2006 6.170 6.274 6.094 6.266 356,925 +0.09(+1.51%)
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.