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 (%)
Mar 31, 2006 6.343 6.385 6.225 6.261 364,393 -0.10(-1.52%)
Mar 30, 2006 6.313 6.397 6.313 6.357 326,322 +0.04(+0.70%)
Mar 29, 2006 6.292 6.368 6.272 6.313 438,722 +0.04(+0.70%)
Mar 28, 2006 6.294 6.330 6.261 6.269 668,961 -0.09(-1.47%)
Mar 27, 2006 6.442 6.442 6.363 6.363 228,425 -0.10(-1.54%)
Mar 24, 2006 6.426 6.498 6.426 6.462 645,393 +0.02(+0.39%)
Mar 23, 2006 6.509 6.509 6.420 6.437 346,264 -0.05(-0.70%)
Mar 22, 2006 6.434 6.482 6.429 6.482 143,219 +0.02(+0.36%)
Mar 21, 2006 6.536 6.562 6.437 6.459 464,103 -0.09(-1.39%)
Mar 20, 2006 6.479 6.586 6.447 6.550 1,100,432 +0.09(+1.32%)
Mar 17, 2006 6.520 6.520 6.456 6.465 474,980 -0.08(-1.27%)
Mar 16, 2006 6.581 6.592 6.523 6.548 384,335 -0.01(-0.10%)
Mar 15, 2006 6.470 6.583 6.467 6.555 839,374 +0.08(+1.30%)
Mar 14, 2006 6.316 6.470 6.284 6.470 282,812 +0.14(+2.22%)
Mar 13, 2006 6.282 6.385 6.279 6.330 190,354 +0.03(+0.53%)
Mar 10, 2006 6.261 6.335 6.247 6.296 188,541 +0.04(+0.56%)
Mar 09, 2006 6.316 6.385 6.261 6.261 591,006 -0.04(-0.70%)
Mar 08, 2006 6.346 6.360 6.238 6.305 1,622,548 -0.09(-1.47%)
Mar 07, 2006 6.550 6.551 6.371 6.399 875,632 -0.14(-2.15%)
Mar 06, 2006 6.619 6.619 6.536 6.539 474,980 -0.10(-1.46%)
Mar 03, 2006 6.674 6.674 6.592 6.636 130,529 -0.04(-0.53%)
Mar 02, 2006 6.730 6.735 6.626 6.672 279,187 +0.00(+0.00%)
Mar 01, 2006 6.716 6.774 6.629 6.672 456,851 -0.07(-1.02%)
Feb 28, 2006 6.754 6.812 6.702 6.741 527,554 -0.01(-0.20%)
Feb 27, 2006 6.743 6.812 6.741 6.754 317,258 +0.04(+0.61%)
Feb 24, 2006 6.814 6.826 6.653 6.714 908,264 -0.05(-0.67%)
Feb 23, 2006 6.639 6.789 6.624 6.759 971,716 +0.10(+1.52%)
Feb 22, 2006 6.536 6.730 6.536 6.658 844,813 +0.12(+1.86%)
Feb 21, 2006 6.437 6.581 6.437 6.536 469,542 +0.10(+1.54%)
Feb 17, 2006 6.426 6.453 6.352 6.437 549,309 +0.06(+0.91%)
Feb 16, 2006 6.404 6.447 6.329 6.379 667,148 +0.03(+0.48%)
Feb 15, 2006 6.358 6.410 6.337 6.349 380,709 -0.05(-0.78%)
Feb 14, 2006 6.509 6.509 6.327 6.399 224,800 +0.00(+0.05%)
Feb 13, 2006 6.465 6.509 6.363 6.396 893,761 +0.02(+0.30%)
Feb 10, 2006 6.520 6.520 6.308 6.377 542,058 -0.14(-2.20%)
Feb 09, 2006 6.401 6.552 6.401 6.520 416,967 +0.13(+2.07%)
Feb 08, 2006 6.365 6.404 6.343 6.388 1,098,619 +0.02(+0.35%)
Feb 07, 2006 6.537 6.540 6.316 6.365 505,800 -0.16(-2.42%)
Feb 06, 2006 6.514 6.536 6.443 6.523 491,296 +0.06(+0.98%)
Feb 03, 2006 6.315 6.490 6.232 6.460 389,774 +0.16(+2.48%)
Feb 02, 2006 6.440 6.465 6.229 6.304 261,058 -0.16(-2.53%)
Feb 01, 2006 6.536 6.536 6.426 6.468 377,083 -0.11(-1.71%)
Jan 31, 2006 6.592 6.592 6.397 6.580 654,458 -0.03(-0.44%)
Jan 30, 2006 6.467 6.647 6.415 6.609 645,393 +0.13(+1.98%)
Jan 27, 2006 6.404 6.572 6.401 6.481 705,219 +0.11(+1.72%)
Jan 26, 2006 6.233 6.399 6.233 6.371 387,961 +0.14(+2.21%)
Jan 25, 2006 6.195 6.244 6.178 6.233 583,754 +0.03(+0.44%)
Jan 24, 2006 6.048 6.261 6.048 6.206 426,032 +0.13(+2.14%)
Jan 23, 2006 6.178 6.178 6.013 6.076 300,941 -0.11(-1.85%)
Jan 20, 2006 6.178 6.274 6.178 6.191 723,348 +0.01(+0.16%)
Jan 19, 2006 6.178 6.220 6.151 6.181 416,967 +0.06(+1.01%)
Jan 18, 2006 6.025 6.131 5.972 6.119 645,393 +0.06(+0.96%)
Jan 17, 2006 6.163 6.164 6.021 6.061 901,013 -0.12(-1.88%)
Jan 13, 2006 6.247 6.252 6.123 6.177 659,896 -0.08(-1.34%)
Jan 12, 2006 6.416 6.416 6.233 6.261 1,009,787 -0.16(-2.42%)
Jan 11, 2006 6.375 6.453 6.356 6.416 407,903 +0.01(+0.13%)
Jan 10, 2006 6.399 6.434 6.316 6.407 705,219 -0.02(-0.29%)
Jan 09, 2006 6.371 6.468 6.371 6.426 567,438 -0.00(-0.03%)
Jan 06, 2006 6.454 6.454 6.266 6.428 610,948 +0.05(+0.82%)
Jan 05, 2006 6.370 6.388 6.299 6.376 576,503 +0.02(+0.36%)
Jan 04, 2006 6.332 6.409 6.272 6.353 872,006 +0.16(+2.66%)
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.