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 (%)
Sep 30, 2005 6.948 7.005 6.893 6.974 510,439 +0.04(+0.58%)
Sep 29, 2005 6.848 6.958 6.844 6.934 381,924 +0.09(+1.26%)
Sep 28, 2005 6.980 7.043 6.685 6.848 1,274,287 -0.16(-2.29%)
Sep 27, 2005 7.098 7.098 6.989 7.008 347,533 -0.08(-1.13%)
Sep 26, 2005 7.015 7.137 6.951 7.088 883,313 +0.18(+2.65%)
Sep 23, 2005 6.905 6.910 6.795 6.905 468,807 +0.09(+1.28%)
Sep 22, 2005 7.011 7.011 6.770 6.818 695,066 -0.17(-2.44%)
Sep 21, 2005 7.008 7.015 6.925 6.989 541,210 -0.01(-0.08%)
Sep 20, 2005 7.007 7.010 6.961 6.994 590,082 +0.01(+0.21%)
Sep 19, 2005 6.922 7.022 6.922 6.979 244,359 +0.04(+0.62%)
Sep 16, 2005 7.096 7.096 6.933 6.936 867,022 -0.11(-1.53%)
Sep 15, 2005 7.072 7.099 6.983 7.044 611,802 -0.03(-0.39%)
Sep 14, 2005 7.008 7.181 7.008 7.072 676,965 +0.05(+0.68%)
Sep 13, 2005 7.030 7.070 6.981 7.023 470,617 -0.00(-0.01%)
Sep 12, 2005 7.032 7.110 6.994 7.024 676,965 +0.03(+0.43%)
Sep 09, 2005 6.809 7.011 6.795 6.994 642,574 +0.14(+2.10%)
Sep 08, 2005 7.113 7.113 6.850 6.851 914,084 -0.17(-2.36%)
Sep 07, 2005 6.960 7.072 6.943 7.016 1,839,029 +0.11(+1.61%)
Sep 06, 2005 6.670 6.949 6.663 6.905 2,407,390 +0.34(+5.25%)
Sep 02, 2005 6.628 6.685 6.519 6.561 188,247 -0.04(-0.64%)
Sep 01, 2005 6.574 6.656 6.464 6.603 573,791 +0.03(+0.43%)
Aug 31, 2005 6.554 6.610 6.513 6.574 816,340 +0.02(+0.32%)
Aug 30, 2005 6.617 6.710 6.533 6.553 599,132 +0.04(+0.69%)
Aug 29, 2005 6.696 6.708 6.492 6.509 751,178 -0.12(-1.87%)
Aug 26, 2005 6.630 6.726 6.580 6.632 389,164 +0.04(+0.59%)
Aug 25, 2005 6.469 6.643 6.409 6.594 825,390 +0.18(+2.80%)
Aug 24, 2005 6.684 6.711 6.386 6.414 705,926 -0.16(-2.44%)
Aug 23, 2005 6.210 6.601 6.132 6.574 2,423,681 +0.36(+5.87%)
Aug 22, 2005 6.204 6.320 6.188 6.210 810,910 -0.02(-0.31%)
Aug 19, 2005 6.354 6.436 6.120 6.229 1,134,912 -0.13(-2.08%)
Aug 18, 2005 6.558 6.561 6.298 6.362 1,234,466 -0.27(-4.00%)
Aug 17, 2005 6.698 6.712 6.582 6.627 419,935 -0.09(-1.27%)
Aug 16, 2005 6.643 6.712 6.519 6.712 1,180,164 +0.05(+0.82%)
Aug 15, 2005 6.740 6.740 6.630 6.657 767,468 -0.08(-1.23%)
Aug 12, 2005 6.690 6.773 6.637 6.740 409,075 -0.06(-0.85%)
Aug 11, 2005 6.960 6.960 6.768 6.798 539,400 -0.11(-1.55%)
Aug 10, 2005 6.998 7.055 6.811 6.905 1,131,292 +0.02(+0.25%)
Aug 09, 2005 6.652 6.936 6.651 6.888 1,069,750 +0.24(+3.55%)
Aug 08, 2005 6.672 6.767 6.585 6.652 1,145,773 +0.08(+1.18%)
Aug 05, 2005 6.812 6.917 6.353 6.574 2,561,246 -0.35(-4.99%)
Aug 04, 2005 7.099 7.099 6.809 6.920 868,832 -0.15(-2.07%)
Aug 03, 2005 7.093 7.182 6.917 7.066 789,189 -0.03(-0.37%)
Aug 02, 2005 6.944 7.127 6.944 7.093 1,361,171 +0.16(+2.30%)
Aug 01, 2005 6.809 6.933 6.809 6.933 1,020,878 +0.19(+2.86%)
Jul 29, 2005 6.864 6.916 6.685 6.740 548,450 -0.07(-1.01%)
Jul 28, 2005 6.737 6.886 6.699 6.809 1,245,326 +0.13(+1.96%)
Jul 27, 2005 6.737 6.740 6.602 6.678 505,008 +0.02(+0.26%)
Jul 26, 2005 6.740 6.740 6.547 6.661 816,340 -0.08(-1.16%)
Jul 25, 2005 6.498 6.837 6.498 6.740 2,235,433 +0.34(+5.34%)
Jul 22, 2005 6.181 6.436 6.153 6.398 421,745 +0.29(+4.69%)
Jul 21, 2005 6.157 6.221 6.094 6.111 579,221 -0.05(-0.74%)
Jul 20, 2005 6.157 6.215 6.130 6.157 752,988 -0.00(-0.02%)
Jul 19, 2005 6.105 6.188 6.098 6.158 622,663 +0.15(+2.46%)
Jul 18, 2005 5.969 6.044 5.967 6.010 327,622 +0.01(+0.18%)
Jul 15, 2005 6.044 6.044 5.988 6.000 416,315 -0.04(-0.73%)
Jul 14, 2005 6.135 6.178 6.008 6.044 570,171 -0.07(-1.14%)
Jul 13, 2005 6.011 6.193 5.953 6.114 823,580 +0.14(+2.39%)
Jul 12, 2005 5.842 6.005 5.815 5.971 818,150 +0.14(+2.46%)
Jul 11, 2005 5.701 5.856 5.696 5.828 1,315,919 +0.16(+2.84%)
Jul 08, 2005 5.677 5.743 5.654 5.667 637,143 +0.02(+0.32%)
Jul 07, 2005 5.580 5.649 5.496 5.649 374,684 +0.04(+0.79%)
Jul 06, 2005 5.632 5.632 5.564 5.605 253,409 -0.02(-0.41%)
Jul 05, 2005 5.690 5.690 5.594 5.628 287,800 -0.01(-0.22%)
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.