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 )

48.30 +0.81 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jun 30, 2005 5.538 5.596 5.467 5.500 732,735 -0.04(-0.70%)
Jun 29, 2005 5.472 5.624 5.472 5.538 541,824 +0.01(+0.22%)
Jun 28, 2005 5.581 5.582 5.486 5.526 545,460 -0.03(-0.54%)
Jun 27, 2005 5.665 5.692 5.529 5.557 198,183 -0.04(-0.71%)
Jun 24, 2005 5.500 5.610 5.500 5.596 227,275 +0.09(+1.64%)
Jun 23, 2005 5.635 5.720 5.500 5.506 1,100,012 -0.09(-1.58%)
Jun 22, 2005 5.500 5.636 5.445 5.595 429,095 +0.09(+1.72%)
Jun 21, 2005 5.390 5.505 5.390 5.500 601,824 +0.09(+1.73%)
Jun 20, 2005 5.499 5.500 5.405 5.406 369,094 -0.08(-1.45%)
Jun 17, 2005 5.387 5.522 5.387 5.486 914,555 +0.13(+2.47%)
Jun 16, 2005 5.206 5.357 5.192 5.354 1,270,923 +0.18(+3.41%)
Jun 15, 2005 5.115 5.186 5.112 5.178 1,361,833 +0.06(+1.23%)
Jun 14, 2005 5.101 5.137 5.071 5.115 1,863,656 +0.02(+0.32%)
Jun 13, 2005 5.060 5.098 5.019 5.098 570,915 +0.09(+1.76%)
Jun 10, 2005 4.939 5.032 4.939 5.010 476,368 +0.07(+1.49%)
Jun 09, 2005 4.989 5.016 4.922 4.937 436,368 -0.07(-1.32%)
Jun 08, 2005 4.897 5.004 4.840 5.003 736,371 +0.09(+1.92%)
Jun 07, 2005 5.049 5.113 4.898 4.909 929,101 -0.13(-2.57%)
Jun 06, 2005 5.137 5.190 5.026 5.038 1,069,102 -0.02(-0.43%)
Jun 03, 2005 5.163 5.163 5.005 5.060 878,191 +0.06(+1.20%)
Jun 02, 2005 4.736 5.008 4.736 5.000 1,436,379 +0.26(+5.59%)
Jun 01, 2005 4.699 4.749 4.671 4.735 325,458 +0.04(+0.80%)
May 31, 2005 4.738 4.759 4.698 4.698 1,572,744 +0.11(+2.30%)
May 27, 2005 4.496 4.613 4.493 4.592 465,459 +0.11(+2.44%)
May 26, 2005 4.397 4.510 4.394 4.483 887,282 +0.14(+3.18%)
May 25, 2005 4.301 4.414 4.290 4.345 1,132,739 +0.00(+0.03%)
May 24, 2005 4.410 4.421 4.266 4.344 1,250,922 -0.07(-1.52%)
May 23, 2005 4.439 4.439 4.374 4.411 549,096 -0.03(-0.62%)
May 20, 2005 4.433 4.455 4.392 4.438 572,733 +0.01(+0.12%)
May 19, 2005 4.537 4.537 4.371 4.433 2,310,934 -0.12(-2.60%)
May 18, 2005 4.579 4.620 4.543 4.551 1,878,202 -0.01(-0.18%)
May 17, 2005 4.580 4.616 4.559 4.559 1,247,286 -0.02(-0.34%)
May 16, 2005 4.639 4.639 4.516 4.575 1,936,384 -0.11(-2.26%)
May 13, 2005 4.730 4.757 4.658 4.680 710,916 -0.04(-0.82%)
May 12, 2005 4.808 4.838 4.675 4.719 781,826 -0.08(-1.62%)
May 11, 2005 4.840 4.900 4.731 4.796 447,277 -0.03(-0.63%)
May 10, 2005 4.856 4.856 4.826 4.827 261,821 -0.01(-0.25%)
May 09, 2005 4.854 4.865 4.823 4.839 1,196,376 +0.05(+0.95%)
May 06, 2005 4.818 4.838 4.788 4.793 841,827 +0.01(+0.17%)
May 05, 2005 4.771 4.826 4.771 4.785 378,185 +0.00(+0.00%)
May 04, 2005 4.779 4.849 4.757 4.785 1,541,835 -0.05(-1.14%)
May 03, 2005 4.749 4.840 4.749 4.840 543,642 +0.11(+2.33%)
May 02, 2005 4.675 4.777 4.675 4.730 783,644 +0.10(+2.14%)
Apr 29, 2005 4.623 4.664 4.614 4.631 94,546 +0.02(+0.47%)
Apr 28, 2005 4.676 4.708 4.609 4.609 643,643 -0.07(-1.42%)
Apr 27, 2005 4.697 4.774 4.668 4.676 805,463 -0.05(-0.98%)
Apr 26, 2005 4.785 4.826 4.697 4.722 965,465 +0.01(+0.19%)
Apr 25, 2005 4.661 4.730 4.628 4.713 380,004 +0.08(+1.72%)
Apr 22, 2005 4.620 4.661 4.620 4.634 1,101,830 +0.01(+0.15%)
Apr 21, 2005 4.634 4.661 4.579 4.627 650,916 +0.01(+0.14%)
Apr 20, 2005 4.570 4.644 4.534 4.620 1,032,738 +0.02(+0.36%)
Apr 19, 2005 4.592 4.650 4.589 4.603 329,094 +0.04(+0.87%)
Apr 18, 2005 4.478 4.592 4.478 4.564 694,553 +0.09(+1.93%)
Apr 15, 2005 4.598 4.620 4.477 4.478 1,921,839 -0.17(-3.73%)
Apr 14, 2005 4.828 4.828 4.620 4.651 630,916 -0.14(-2.91%)
Apr 13, 2005 4.631 4.873 4.631 4.790 998,192 +0.14(+3.05%)
Apr 12, 2005 4.645 4.675 4.620 4.648 680,007 +0.02(+0.37%)
Apr 11, 2005 4.653 4.658 4.586 4.631 996,374 +0.01(+0.21%)
Apr 08, 2005 4.653 4.664 4.592 4.621 314,548 +0.00(+0.01%)
Apr 07, 2005 4.570 4.702 4.570 4.620 623,643 -0.00(-0.05%)
Apr 06, 2005 4.510 4.667 4.510 4.623 465,459 +0.11(+2.50%)
Apr 05, 2005 4.482 4.532 4.464 4.510 645,461 +0.09(+2.09%)
Apr 04, 2005 4.455 4.471 4.383 4.418 729,098 -0.06(-1.33%)
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.