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 (%)
Jan 31, 2006 6.602 6.602 6.407 6.590 653,434 -0.03(-0.44%)
Jan 30, 2006 6.477 6.657 6.425 6.620 644,384 +0.13(+1.98%)
Jan 27, 2006 6.414 6.583 6.411 6.491 704,116 +0.11(+1.72%)
Jan 26, 2006 6.243 6.409 6.243 6.381 387,354 +0.14(+2.21%)
Jan 25, 2006 6.205 6.254 6.188 6.243 582,841 +0.03(+0.44%)
Jan 24, 2006 6.058 6.271 6.058 6.216 425,365 +0.13(+2.14%)
Jan 23, 2006 6.188 6.188 6.022 6.085 300,471 -0.11(-1.85%)
Jan 20, 2006 6.188 6.284 6.188 6.200 722,217 +0.01(+0.16%)
Jan 19, 2006 6.188 6.230 6.161 6.190 416,315 +0.06(+1.01%)
Jan 18, 2006 6.035 6.141 5.981 6.128 644,384 +0.06(+0.96%)
Jan 17, 2006 6.173 6.174 6.030 6.070 899,603 -0.12(-1.88%)
Jan 13, 2006 6.257 6.262 6.132 6.187 658,864 -0.08(-1.34%)
Jan 12, 2006 6.426 6.426 6.243 6.270 1,008,207 -0.16(-2.42%)
Jan 11, 2006 6.385 6.463 6.366 6.426 407,265 +0.01(+0.13%)
Jan 10, 2006 6.409 6.445 6.326 6.417 704,116 -0.02(-0.29%)
Jan 09, 2006 6.381 6.478 6.381 6.436 566,551 -0.00(-0.03%)
Jan 06, 2006 6.464 6.464 6.276 6.438 609,992 +0.05(+0.82%)
Jan 05, 2006 6.380 6.398 6.309 6.386 575,601 +0.02(+0.36%)
Jan 04, 2006 6.342 6.419 6.282 6.363 870,642 +0.16(+2.66%)
Jan 03, 2006 6.022 6.221 6.022 6.199 774,709 +0.17(+2.75%)
Dec 30, 2005 6.050 6.146 5.911 6.033 579,221 +0.04(+0.65%)
Dec 29, 2005 6.014 6.042 5.968 5.994 345,722 +0.07(+1.19%)
Dec 28, 2005 5.994 6.046 5.911 5.924 333,052 -0.09(-1.43%)
Dec 27, 2005 5.975 6.056 5.972 6.009 604,562 -0.02(-0.26%)
Dec 23, 2005 5.989 6.047 5.940 6.025 526,729 +0.05(+0.83%)
Dec 22, 2005 5.919 6.038 5.919 5.975 362,013 +0.03(+0.54%)
Dec 21, 2005 5.820 5.983 5.820 5.943 1,020,878 +0.10(+1.70%)
Dec 20, 2005 5.774 5.884 5.746 5.843 785,569 -0.01(-0.16%)
Dec 19, 2005 6.001 6.078 5.853 5.853 495,958 -0.15(-2.46%)
Dec 16, 2005 5.953 6.126 5.953 6.000 800,050 -0.01(-0.16%)
Dec 15, 2005 5.776 6.036 5.776 6.010 1,145,773 +0.25(+4.37%)
Dec 14, 2005 6.021 6.022 5.719 5.758 1,536,747 -0.28(-4.60%)
Dec 13, 2005 6.184 6.184 5.856 6.036 1,877,040 -0.16(-2.64%)
Dec 12, 2005 6.282 6.293 6.132 6.199 722,217 -0.07(-1.09%)
Dec 09, 2005 6.298 6.380 6.232 6.268 347,533 -0.06(-0.98%)
Dec 08, 2005 6.388 6.439 6.310 6.330 414,505 -0.04(-0.70%)
Dec 07, 2005 6.569 6.574 6.320 6.374 588,272 -0.19(-2.82%)
Dec 06, 2005 6.476 6.574 6.417 6.559 602,752 +0.08(+1.29%)
Dec 05, 2005 6.465 6.556 6.464 6.476 380,114 -0.09(-1.33%)
Dec 02, 2005 6.631 6.679 6.522 6.563 713,166 -0.07(-1.08%)
Dec 01, 2005 6.433 6.644 6.392 6.635 914,084 +0.25(+3.98%)
Nov 30, 2005 6.581 6.599 6.381 6.381 1,142,152 -0.18(-2.71%)
Nov 29, 2005 6.627 6.652 6.464 6.559 698,686 -0.08(-1.24%)
Nov 28, 2005 6.754 6.768 6.602 6.641 387,354 -0.10(-1.47%)
Nov 25, 2005 6.699 6.757 6.685 6.740 334,862 +0.04(+0.62%)
Nov 23, 2005 6.757 6.790 6.610 6.699 490,528 -0.03(-0.45%)
Nov 22, 2005 6.679 6.795 6.585 6.729 1,471,585 -0.00(-0.02%)
Nov 21, 2005 6.851 6.851 6.588 6.730 1,154,823 -0.06(-0.85%)
Nov 18, 2005 6.831 6.845 6.757 6.788 1,627,251 -0.01(-0.10%)
Nov 17, 2005 6.688 6.828 6.617 6.795 2,937,740 +0.25(+3.81%)
Nov 16, 2005 6.464 6.630 6.436 6.546 2,959,461 +0.21(+3.32%)
Nov 15, 2005 6.321 6.409 6.298 6.335 823,580 -0.00(-0.07%)
Nov 14, 2005 6.312 6.424 6.270 6.340 991,917 +0.03(+0.44%)
Nov 11, 2005 6.378 6.378 6.279 6.312 351,153 -0.02(-0.31%)
Nov 10, 2005 6.270 6.353 6.254 6.331 619,043 +0.09(+1.42%)
Nov 09, 2005 6.264 6.381 6.082 6.243 2,439,971 -0.04(-0.66%)
Nov 08, 2005 6.398 6.398 6.269 6.284 291,420 -0.11(-1.77%)
Nov 07, 2005 6.270 6.456 6.267 6.398 1,020,878 +0.07(+1.14%)
Nov 04, 2005 6.447 6.452 6.271 6.326 850,731 -0.13(-1.94%)
Nov 03, 2005 6.558 6.638 6.436 6.451 515,869 -0.08(-1.17%)
Nov 02, 2005 6.494 6.602 6.494 6.527 588,272 -0.05(-0.71%)
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.