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 )

46.79 -1.51 (-3.13%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2006 5.555 5.603 5.530 5.532 2,060,022 -0.01(-0.12%)
May 30, 2006 5.717 5.717 5.533 5.538 754,553 -0.21(-3.65%)
May 26, 2006 5.734 5.830 5.734 5.749 610,915 -0.09(-1.59%)
May 25, 2006 5.648 5.857 5.648 5.841 818,190 +0.21(+3.67%)
May 24, 2006 5.659 5.692 5.487 5.635 629,097 -0.08(-1.35%)
May 23, 2006 5.679 5.867 5.679 5.712 1,200,013 +0.05(+0.83%)
May 22, 2006 5.816 5.816 5.637 5.665 745,462 -0.15(-2.59%)
May 19, 2006 5.844 5.865 5.704 5.816 1,160,012 -0.05(-0.93%)
May 18, 2006 5.830 6.025 5.802 5.870 800,008 -0.00(-0.07%)
May 17, 2006 6.066 6.105 5.836 5.874 345,458 -0.18(-3.00%)
May 16, 2006 5.964 6.113 5.963 6.055 267,275 +0.08(+1.31%)
May 15, 2006 6.063 6.063 5.873 5.977 630,916 -0.13(-2.09%)
May 12, 2006 6.215 6.224 6.077 6.105 1,278,195 -0.14(-2.22%)
May 11, 2006 6.325 6.369 6.200 6.244 656,370 -0.09(-1.48%)
May 10, 2006 6.356 6.394 6.326 6.337 730,917 -0.01(-0.12%)
May 09, 2006 6.251 6.355 6.251 6.345 460,005 +0.07(+1.16%)
May 08, 2006 6.270 6.300 6.253 6.272 192,729 -0.01(-0.10%)
May 05, 2006 6.256 6.325 6.215 6.278 334,549 -0.03(-0.44%)
May 04, 2006 6.253 6.339 6.253 6.306 210,911 +0.03(+0.43%)
May 03, 2006 6.350 6.358 6.245 6.279 545,460 -0.05(-0.82%)
May 02, 2006 6.272 6.385 6.272 6.330 514,551 -0.05(-0.80%)
May 01, 2006 6.284 6.451 6.284 6.382 205,456 -0.01(-0.19%)
Apr 28, 2006 6.284 6.402 6.284 6.394 509,096 +0.10(+1.51%)
Apr 27, 2006 6.347 6.395 6.242 6.299 220,002 -0.02(-0.33%)
Apr 26, 2006 6.187 6.377 6.187 6.319 1,101,830 +0.04(+0.57%)
Apr 25, 2006 6.272 6.416 6.245 6.284 580,006 +0.04(+0.63%)
Apr 24, 2006 6.187 6.250 6.119 6.244 390,913 +0.11(+1.83%)
Apr 21, 2006 6.011 6.132 6.000 6.132 676,371 +0.12(+2.00%)
Apr 20, 2006 6.069 6.089 5.956 6.011 621,824 -0.09(-1.40%)
Apr 19, 2006 6.104 6.135 6.055 6.097 440,004 -0.01(-0.13%)
Apr 18, 2006 6.154 6.231 6.057 6.104 349,094 -0.02(-0.37%)
Apr 17, 2006 6.050 6.242 6.050 6.127 265,457 +0.08(+1.27%)
Apr 13, 2006 6.099 6.116 6.000 6.050 145,456 -0.05(-0.81%)
Apr 12, 2006 6.034 6.187 6.006 6.099 343,640 +0.07(+1.08%)
Apr 11, 2006 6.077 6.103 5.940 6.034 618,188 -0.07(-1.18%)
Apr 10, 2006 6.132 6.207 5.995 6.106 592,733 -0.11(-1.75%)
Apr 07, 2006 6.297 6.297 6.171 6.215 229,093 -0.11(-1.72%)
Apr 06, 2006 6.319 6.363 6.276 6.324 249,093 +0.00(+0.07%)
Apr 05, 2006 6.271 6.324 6.270 6.319 661,825 +0.04(+0.70%)
Apr 04, 2006 6.179 6.284 6.104 6.275 356,367 +0.09(+1.51%)
Apr 03, 2006 6.292 6.322 6.163 6.182 481,823 -0.06(-0.97%)
Mar 31, 2006 6.325 6.366 6.207 6.242 365,458 -0.10(-1.52%)
Mar 30, 2006 6.295 6.379 6.295 6.339 327,276 +0.04(+0.70%)
Mar 29, 2006 6.274 6.350 6.253 6.295 440,004 +0.04(+0.70%)
Mar 28, 2006 6.275 6.311 6.242 6.251 670,916 -0.09(-1.47%)
Mar 27, 2006 6.423 6.423 6.344 6.344 229,093 -0.10(-1.54%)
Mar 24, 2006 6.407 6.479 6.407 6.443 647,279 +0.02(+0.39%)
Mar 23, 2006 6.490 6.490 6.401 6.418 347,276 -0.05(-0.70%)
Mar 22, 2006 6.415 6.464 6.410 6.464 143,637 +0.02(+0.36%)
Mar 21, 2006 6.517 6.543 6.418 6.440 465,459 -0.09(-1.39%)
Mar 20, 2006 6.460 6.567 6.428 6.531 1,103,648 +0.09(+1.32%)
Mar 17, 2006 6.501 6.501 6.438 6.446 476,368 -0.08(-1.27%)
Mar 16, 2006 6.561 6.572 6.504 6.529 385,458 -0.01(-0.10%)
Mar 15, 2006 6.451 6.564 6.448 6.536 841,827 +0.08(+1.30%)
Mar 14, 2006 6.298 6.451 6.266 6.451 283,639 +0.14(+2.22%)
Mar 13, 2006 6.264 6.366 6.261 6.311 190,911 +0.03(+0.53%)
Mar 10, 2006 6.242 6.317 6.229 6.278 189,092 +0.04(+0.56%)
Mar 09, 2006 6.297 6.366 6.242 6.242 592,733 -0.04(-0.70%)
Mar 08, 2006 6.328 6.341 6.219 6.286 1,627,290 -0.09(-1.47%)
Mar 07, 2006 6.531 6.532 6.352 6.380 878,191 -0.14(-2.15%)
Mar 06, 2006 6.600 6.600 6.517 6.520 476,368 -0.10(-1.46%)
Mar 03, 2006 6.654 6.654 6.572 6.617 130,910 -0.04(-0.53%)
Mar 02, 2006 6.710 6.715 6.607 6.652 280,003 +0.00(+0.00%)
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.