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 )

47.31 -1.59 (-3.25%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jul 29, 2005 6.832 6.884 6.654 6.709 551,010 -0.07(-1.01%)
Jul 28, 2005 6.706 6.854 6.668 6.777 1,251,139 +0.13(+1.96%)
Jul 27, 2005 6.706 6.708 6.571 6.647 507,366 +0.02(+0.26%)
Jul 26, 2005 6.709 6.709 6.517 6.630 820,151 -0.08(-1.16%)
Jul 25, 2005 6.467 6.805 6.467 6.708 2,245,868 +0.34(+5.34%)
Jul 22, 2005 6.152 6.406 6.125 6.368 423,714 +0.29(+4.69%)
Jul 21, 2005 6.129 6.192 6.065 6.083 581,925 -0.05(-0.74%)
Jul 20, 2005 6.129 6.186 6.101 6.129 756,502 -0.00(-0.02%)
Jul 19, 2005 6.076 6.159 6.070 6.130 625,569 +0.15(+2.46%)
Jul 18, 2005 5.942 6.016 5.939 5.982 329,151 +0.01(+0.17%)
Jul 15, 2005 6.016 6.016 5.960 5.972 418,258 -0.04(-0.73%)
Jul 14, 2005 6.107 6.150 5.980 6.016 572,832 -0.07(-1.14%)
Jul 13, 2005 5.983 6.164 5.925 6.085 827,425 +0.14(+2.39%)
Jul 12, 2005 5.815 5.977 5.788 5.943 821,969 +0.14(+2.46%)
Jul 11, 2005 5.675 5.829 5.669 5.801 1,322,061 +0.16(+2.84%)
Jul 08, 2005 5.650 5.717 5.628 5.641 640,117 +0.02(+0.32%)
Jul 07, 2005 5.554 5.623 5.471 5.623 376,432 +0.04(+0.79%)
Jul 06, 2005 5.606 5.606 5.538 5.579 254,592 -0.02(-0.41%)
Jul 05, 2005 5.664 5.664 5.568 5.602 289,144 -0.01(-0.22%)
Jul 01, 2005 5.526 5.614 5.487 5.614 161,847 +0.11(+2.09%)
Jun 30, 2005 5.537 5.595 5.466 5.499 732,862 -0.04(-0.70%)
Jun 29, 2005 5.471 5.623 5.471 5.537 541,918 +0.01(+0.22%)
Jun 28, 2005 5.580 5.581 5.485 5.525 545,555 -0.03(-0.54%)
Jun 27, 2005 5.664 5.691 5.528 5.556 198,218 -0.04(-0.71%)
Jun 24, 2005 5.499 5.609 5.499 5.595 227,314 +0.09(+1.64%)
Jun 23, 2005 5.634 5.719 5.499 5.505 1,100,202 -0.09(-1.58%)
Jun 22, 2005 5.499 5.635 5.444 5.594 429,169 +0.09(+1.72%)
Jun 21, 2005 5.389 5.504 5.389 5.499 601,929 +0.09(+1.73%)
Jun 20, 2005 5.498 5.499 5.404 5.405 369,158 -0.08(-1.45%)
Jun 17, 2005 5.386 5.521 5.386 5.485 914,713 +0.13(+2.47%)
Jun 16, 2005 5.205 5.356 5.191 5.353 1,271,143 +0.18(+3.41%)
Jun 15, 2005 5.114 5.186 5.111 5.177 1,362,069 +0.06(+1.23%)
Jun 14, 2005 5.100 5.136 5.070 5.114 1,863,979 +0.02(+0.32%)
Jun 13, 2005 5.059 5.098 5.018 5.098 571,014 +0.09(+1.76%)
Jun 10, 2005 4.938 5.032 4.938 5.010 476,451 +0.07(+1.49%)
Jun 09, 2005 4.988 5.015 4.922 4.936 436,444 -0.07(-1.32%)
Jun 08, 2005 4.896 5.003 4.839 5.002 736,499 +0.09(+1.92%)
Jun 07, 2005 5.048 5.112 4.897 4.908 929,262 -0.13(-2.57%)
Jun 06, 2005 5.136 5.189 5.025 5.037 1,069,287 -0.02(-0.43%)
Jun 03, 2005 5.162 5.162 5.004 5.059 878,343 +0.06(+1.20%)
Jun 02, 2005 4.735 5.007 4.735 4.999 1,436,628 +0.26(+5.59%)
Jun 01, 2005 4.698 4.748 4.670 4.735 325,514 +0.04(+0.80%)
May 31, 2005 4.737 4.758 4.697 4.697 1,573,017 +0.11(+2.30%)
May 27, 2005 4.495 4.613 4.492 4.592 465,540 +0.11(+2.44%)
May 26, 2005 4.396 4.509 4.393 4.482 887,436 +0.14(+3.18%)
May 25, 2005 4.300 4.413 4.289 4.344 1,132,935 +0.00(+0.03%)
May 24, 2005 4.410 4.421 4.265 4.343 1,251,139 -0.07(-1.52%)
May 23, 2005 4.438 4.438 4.373 4.410 549,192 -0.03(-0.62%)
May 20, 2005 4.432 4.454 4.391 4.438 572,832 +0.01(+0.12%)
May 19, 2005 4.537 4.537 4.370 4.432 2,311,334 -0.12(-2.60%)
May 18, 2005 4.578 4.619 4.542 4.550 1,878,527 -0.01(-0.18%)
May 17, 2005 4.579 4.615 4.559 4.559 1,247,502 -0.02(-0.34%)
May 16, 2005 4.638 4.638 4.515 4.574 1,936,720 -0.11(-2.26%)
May 13, 2005 4.729 4.756 4.658 4.680 711,040 -0.04(-0.82%)
May 12, 2005 4.807 4.837 4.674 4.718 781,962 -0.08(-1.62%)
May 11, 2005 4.839 4.899 4.730 4.796 447,355 -0.03(-0.63%)
May 10, 2005 4.856 4.856 4.825 4.826 261,866 -0.01(-0.25%)
May 09, 2005 4.853 4.864 4.823 4.838 1,196,584 +0.05(+0.95%)
May 06, 2005 4.817 4.837 4.787 4.792 841,973 +0.01(+0.17%)
May 05, 2005 4.770 4.825 4.770 4.784 378,251 +0.00(+0.00%)
May 04, 2005 4.779 4.848 4.757 4.784 1,542,102 -0.05(-1.14%)
May 03, 2005 4.748 4.839 4.748 4.839 543,736 +0.11(+2.33%)
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.