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 (%)
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%)
Apr 03, 2006 6.282 6.312 6.153 6.172 482,578 -0.06(-0.97%)
Mar 31, 2006 6.315 6.356 6.197 6.233 366,031 -0.10(-1.52%)
Mar 30, 2006 6.285 6.369 6.285 6.329 327,789 +0.04(+0.70%)
Mar 29, 2006 6.264 6.340 6.244 6.285 440,694 +0.04(+0.70%)
Mar 28, 2006 6.266 6.301 6.233 6.241 671,967 -0.09(-1.47%)
Mar 27, 2006 6.413 6.413 6.334 6.334 229,452 -0.10(-1.54%)
Mar 24, 2006 6.397 6.469 6.397 6.433 648,293 +0.02(+0.39%)
Mar 23, 2006 6.480 6.480 6.391 6.408 347,820 -0.05(-0.70%)
Mar 22, 2006 6.405 6.453 6.400 6.453 143,862 +0.02(+0.36%)
Mar 21, 2006 6.507 6.533 6.408 6.430 466,188 -0.09(-1.39%)
Mar 20, 2006 6.450 6.557 6.418 6.521 1,105,377 +0.09(+1.32%)
Mar 17, 2006 6.491 6.491 6.428 6.436 477,115 -0.08(-1.27%)
Mar 16, 2006 6.551 6.562 6.494 6.519 386,062 -0.01(-0.10%)
Mar 15, 2006 6.441 6.554 6.438 6.525 843,146 +0.08(+1.30%)
Mar 14, 2006 6.288 6.441 6.256 6.441 284,083 +0.14(+2.22%)
Mar 13, 2006 6.254 6.356 6.251 6.301 191,210 +0.03(+0.53%)
Mar 10, 2006 6.233 6.307 6.219 6.268 189,389 +0.04(+0.56%)
Mar 09, 2006 6.288 6.356 6.233 6.233 593,662 -0.04(-0.70%)
Mar 08, 2006 6.318 6.332 6.210 6.277 1,629,839 -0.09(-1.47%)
Mar 07, 2006 6.521 6.522 6.342 6.370 879,567 -0.14(-2.15%)
Mar 06, 2006 6.590 6.590 6.507 6.510 477,115 -0.10(-1.46%)
Mar 03, 2006 6.644 6.644 6.562 6.607 131,115 -0.04(-0.53%)
Mar 02, 2006 6.699 6.705 6.596 6.642 280,441 +0.00(+0.00%)
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.