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 )

47.68 +0.98 (+2.10%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2006 7.514 7.591 7.338 7.547 1,353,930 +0.11(+1.43%)
Nov 29, 2006 7.375 7.487 7.373 7.440 1,395,562 +0.08(+1.14%)
Nov 28, 2006 7.379 7.380 7.254 7.356 1,945,823 +0.06(+0.87%)
Nov 27, 2006 7.305 7.444 7.252 7.293 946,665 +0.05(+0.67%)
Nov 24, 2006 7.224 7.279 7.224 7.244 593,702 +0.05(+0.67%)
Nov 22, 2006 7.279 7.289 7.190 7.196 389,164 -0.08(-1.14%)
Nov 21, 2006 7.163 7.320 7.148 7.279 2,094,248 +0.40(+5.81%)
Nov 20, 2006 6.906 6.906 6.867 6.879 273,320 -0.05(-0.77%)
Nov 17, 2006 6.867 6.933 6.867 6.932 184,626 -0.01(-0.21%)
Nov 16, 2006 6.972 6.978 6.916 6.947 827,201 -0.04(-0.51%)
Nov 15, 2006 6.933 6.988 6.928 6.983 577,411 +0.02(+0.33%)
Nov 14, 2006 6.980 7.010 6.917 6.961 428,986 -0.01(-0.08%)
Nov 13, 2006 6.889 6.966 6.864 6.966 586,462 -0.01(-0.11%)
Nov 10, 2006 7.096 7.096 6.917 6.974 188,247 -0.01(-0.21%)
Nov 09, 2006 7.085 7.085 6.986 6.989 763,848 -0.07(-1.05%)
Nov 08, 2006 6.969 7.096 6.968 7.063 3,122,367 +0.10(+1.46%)
Nov 07, 2006 6.953 7.016 6.953 6.961 161,096 -0.00(-0.04%)
Nov 06, 2006 6.920 7.030 6.904 6.964 566,551 +0.15(+2.25%)
Nov 03, 2006 6.826 6.873 6.795 6.811 293,231 -0.03(-0.43%)
Nov 02, 2006 6.954 6.971 6.823 6.840 1,366,601 -0.05(-0.71%)
Nov 01, 2006 6.896 6.911 6.829 6.889 233,498 +0.13(+1.90%)
Oct 31, 2006 6.737 6.836 6.717 6.761 387,354 +0.06(+0.91%)
Oct 30, 2006 6.649 6.700 6.616 6.700 412,695 +0.01(+0.15%)
Oct 27, 2006 6.779 6.803 6.655 6.690 128,514 -0.10(-1.50%)
Oct 26, 2006 6.837 6.864 6.741 6.792 351,153 -0.10(-1.45%)
Oct 25, 2006 6.961 6.961 6.740 6.892 548,450 -0.07(-0.99%)
Oct 24, 2006 6.917 6.961 6.858 6.961 396,404 +0.02(+0.36%)
Oct 23, 2006 6.867 6.966 6.867 6.936 177,386 -0.01(-0.20%)
Oct 20, 2006 6.978 7.009 6.884 6.950 300,471 -0.03(-0.47%)
Oct 19, 2006 6.961 7.027 6.888 6.983 398,214 -0.04(-0.50%)
Oct 18, 2006 7.172 7.210 7.002 7.019 329,432 +0.04(+0.60%)
Oct 17, 2006 6.922 6.989 6.830 6.977 1,267,047 +0.08(+1.10%)
Oct 16, 2006 6.837 6.906 6.762 6.900 10,500,204 +0.04(+0.63%)
Oct 13, 2006 6.817 6.906 6.765 6.857 1,028,118 +0.04(+0.58%)
Oct 12, 2006 6.842 6.845 6.746 6.817 532,159 +0.02(+0.33%)
Oct 11, 2006 6.751 6.810 6.713 6.795 314,951 +0.04(+0.65%)
Oct 10, 2006 6.646 6.765 6.617 6.751 396,404 +0.08(+1.18%)
Oct 09, 2006 6.547 6.679 6.464 6.673 488,718 +0.02(+0.27%)
Oct 06, 2006 6.795 6.795 6.629 6.654 474,237 -0.15(-2.16%)
Oct 05, 2006 6.533 6.837 6.533 6.801 838,061 +0.20(+2.98%)
Oct 04, 2006 6.514 6.630 6.464 6.605 517,679 +0.11(+1.74%)
Oct 03, 2006 6.420 6.503 6.364 6.491 676,965 +0.04(+0.66%)
Oct 02, 2006 6.495 6.495 6.356 6.449 445,276 +0.09(+1.42%)
Sep 29, 2006 6.329 6.359 6.312 6.359 226,258 +0.06(+1.00%)
Sep 28, 2006 6.268 6.298 6.259 6.296 193,677 -0.01(-0.20%)
Sep 27, 2006 6.174 6.331 6.174 6.309 275,130 +0.03(+0.43%)
Sep 26, 2006 6.188 6.283 6.188 6.282 190,057 +0.13(+2.11%)
Sep 25, 2006 6.215 6.215 6.094 6.152 325,812 -0.00(-0.01%)
Sep 22, 2006 6.132 6.174 6.105 6.152 356,583 -0.03(-0.42%)
Sep 21, 2006 6.270 6.298 6.157 6.178 666,105 -0.12(-1.90%)
Sep 20, 2006 6.077 6.298 6.077 6.298 707,736 +0.18(+2.86%)
Sep 19, 2006 6.050 6.123 6.022 6.123 322,192 -0.01(-0.15%)
Sep 18, 2006 6.127 6.148 6.074 6.132 97,743 +0.02(+0.39%)
Sep 15, 2006 6.050 6.161 6.050 6.109 2,897,918 +0.00(+0.06%)
Sep 14, 2006 6.055 6.132 6.025 6.105 372,873 +0.02(+0.36%)
Sep 13, 2006 6.022 6.088 6.022 6.083 267,890 +0.03(+0.54%)
Sep 12, 2006 5.958 6.089 5.958 6.050 318,571 +0.03(+0.52%)
Sep 11, 2006 5.994 6.047 5.950 6.019 352,963 -0.02(-0.39%)
Sep 08, 2006 5.987 6.054 5.961 6.042 450,706 +0.08(+1.26%)
Sep 07, 2006 5.956 5.978 5.928 5.967 468,807 +0.00(+0.00%)
Sep 06, 2006 5.961 6.004 5.956 5.967 182,816 -0.08(-1.27%)
Sep 05, 2006 6.113 6.113 6.044 6.044 132,134 -0.04(-0.73%)
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.