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 )

47.09 -0.22 (-0.47%)
Streaming Delayed Price Updated: 10:39 AM EDT, May 22, 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, 2005 6.550 6.569 6.351 6.351 1,147,484 -0.18(-2.71%)
Nov 29, 2005 6.597 6.621 6.434 6.528 701,947 -0.08(-1.24%)
Nov 28, 2005 6.723 6.736 6.571 6.610 389,162 -0.10(-1.47%)
Nov 25, 2005 6.668 6.725 6.654 6.709 336,425 +0.04(+0.62%)
Nov 23, 2005 6.725 6.758 6.580 6.668 492,818 -0.03(-0.45%)
Nov 22, 2005 6.648 6.764 6.554 6.698 1,478,454 -0.00(-0.02%)
Nov 21, 2005 6.819 6.819 6.558 6.699 1,160,213 -0.06(-0.85%)
Nov 18, 2005 6.800 6.813 6.725 6.757 1,634,846 -0.01(-0.10%)
Nov 17, 2005 6.657 6.797 6.586 6.763 2,951,452 +0.25(+3.81%)
Nov 16, 2005 6.434 6.599 6.406 6.515 2,973,274 +0.21(+3.32%)
Nov 15, 2005 6.291 6.379 6.269 6.306 827,425 -0.00(-0.07%)
Nov 14, 2005 6.283 6.394 6.241 6.310 996,547 +0.03(+0.44%)
Nov 11, 2005 6.349 6.349 6.250 6.283 352,792 -0.02(-0.31%)
Nov 10, 2005 6.241 6.323 6.225 6.302 621,932 +0.09(+1.42%)
Nov 09, 2005 6.235 6.351 6.054 6.214 2,451,360 -0.04(-0.66%)
Nov 08, 2005 6.368 6.368 6.240 6.255 292,781 -0.11(-1.77%)
Nov 07, 2005 6.241 6.426 6.238 6.368 1,025,643 +0.07(+1.14%)
Nov 04, 2005 6.417 6.422 6.242 6.296 854,702 -0.12(-1.94%)
Nov 03, 2005 6.527 6.607 6.406 6.421 518,277 -0.08(-1.17%)
Nov 02, 2005 6.464 6.571 6.464 6.497 591,017 -0.05(-0.71%)
Nov 01, 2005 6.449 6.570 6.393 6.544 814,695 +0.11(+1.68%)
Oct 31, 2005 6.450 6.489 6.360 6.435 1,082,017 +0.09(+1.46%)
Oct 28, 2005 6.285 6.405 6.285 6.343 796,510 +0.07(+1.14%)
Oct 27, 2005 6.474 6.474 6.241 6.272 887,436 -0.22(-3.33%)
Oct 26, 2005 6.502 6.541 6.430 6.488 480,088 -0.01(-0.23%)
Oct 25, 2005 6.629 6.653 6.437 6.503 467,358 -0.15(-2.31%)
Oct 24, 2005 6.544 6.657 6.487 6.657 640,117 +0.17(+2.63%)
Oct 21, 2005 6.380 6.531 6.380 6.486 1,136,573 +0.10(+1.49%)
Oct 20, 2005 6.538 6.624 6.379 6.391 571,014 -0.18(-2.72%)
Oct 19, 2005 6.434 6.684 6.434 6.570 2,014,916 -0.03(-0.39%)
Oct 18, 2005 6.753 6.791 6.595 6.595 329,151 -0.14(-2.13%)
Oct 17, 2005 6.673 6.745 6.657 6.739 569,195 +0.07(+0.99%)
Oct 14, 2005 6.750 6.791 6.599 6.673 1,525,735 -0.07(-1.07%)
Oct 13, 2005 6.874 6.874 6.598 6.745 2,669,582 -0.16(-2.34%)
Oct 12, 2005 7.171 7.171 6.828 6.907 1,551,194 -0.31(-4.25%)
Oct 11, 2005 7.138 7.213 7.138 7.213 1,231,135 +0.09(+1.28%)
Oct 10, 2005 7.149 7.203 7.069 7.122 654,666 -0.00(-0.07%)
Oct 07, 2005 6.967 7.143 6.967 7.127 418,258 +0.17(+2.45%)
Oct 06, 2005 7.080 7.085 6.931 6.956 1,429,354 -0.15(-2.13%)
Oct 05, 2005 7.291 7.291 7.039 7.107 980,180 -0.16(-2.22%)
Oct 04, 2005 7.443 7.468 7.209 7.269 1,336,609 -0.07(-0.89%)
Oct 03, 2005 7.008 7.361 6.946 7.334 2,735,049 +0.39(+5.65%)
Sep 30, 2005 6.916 6.973 6.861 6.942 512,821 +0.04(+0.58%)
Sep 29, 2005 6.816 6.926 6.813 6.902 383,707 +0.09(+1.26%)
Sep 28, 2005 6.948 7.010 6.654 6.816 1,280,235 -0.16(-2.29%)
Sep 27, 2005 7.065 7.065 6.956 6.975 349,155 -0.08(-1.13%)
Sep 26, 2005 6.983 7.104 6.918 7.055 887,436 +0.18(+2.65%)
Sep 23, 2005 6.873 6.878 6.764 6.873 470,995 +0.09(+1.28%)
Sep 22, 2005 6.978 6.978 6.739 6.786 698,310 -0.17(-2.44%)
Sep 21, 2005 6.975 6.983 6.893 6.956 543,736 -0.01(-0.08%)
Sep 20, 2005 6.974 6.978 6.929 6.962 592,836 +0.01(+0.21%)
Sep 19, 2005 6.890 6.989 6.890 6.947 245,499 +0.04(+0.62%)
Sep 16, 2005 7.063 7.063 6.901 6.904 871,069 -0.11(-1.53%)
Sep 15, 2005 7.039 7.066 6.950 7.011 614,658 -0.03(-0.39%)
Sep 14, 2005 6.975 7.148 6.975 7.039 680,125 +0.05(+0.68%)
Sep 13, 2005 6.997 7.037 6.949 6.991 472,814 -0.00(-0.01%)
Sep 12, 2005 6.999 7.077 6.962 6.991 680,125 +0.03(+0.43%)
Sep 09, 2005 6.777 6.978 6.764 6.962 645,573 +0.14(+2.10%)
Sep 08, 2005 7.080 7.080 6.818 6.819 918,350 -0.16(-2.36%)
Sep 07, 2005 6.928 7.039 6.911 6.984 1,847,613 +0.11(+1.61%)
Sep 06, 2005 6.639 6.917 6.632 6.873 2,418,627 +0.34(+5.25%)
Sep 02, 2005 6.598 6.654 6.489 6.530 189,125 -0.04(-0.64%)
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.