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 )

48.01 +0.05 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jul 31, 2006 5.856 5.994 5.856 5.958 521,299 +0.01(+0.14%)
Jul 28, 2006 5.801 5.949 5.801 5.949 566,551 +0.12(+2.12%)
Jul 27, 2006 5.735 5.846 5.735 5.826 354,773 +0.01(+0.13%)
Jul 26, 2006 5.787 5.842 5.763 5.818 260,649 +0.06(+1.01%)
Jul 25, 2006 5.610 5.773 5.608 5.760 369,253 +0.10(+1.76%)
Jul 24, 2006 5.605 5.710 5.568 5.661 266,079 +0.03(+0.54%)
Jul 21, 2006 5.671 5.671 5.580 5.630 667,915 -0.05(-0.92%)
Jul 20, 2006 5.757 5.771 5.633 5.683 371,063 -0.05(-0.81%)
Jul 19, 2006 5.447 5.759 5.447 5.729 347,533 +0.28(+5.17%)
Jul 18, 2006 5.304 5.482 5.304 5.447 313,141 +0.10(+1.94%)
Jul 17, 2006 5.359 5.359 5.304 5.343 204,537 -0.02(-0.30%)
Jul 14, 2006 5.340 5.372 5.234 5.359 553,880 -0.03(-0.61%)
Jul 13, 2006 5.516 5.516 5.375 5.393 586,462 -0.15(-2.70%)
Jul 12, 2006 5.608 5.608 5.495 5.542 197,297 -0.06(-0.99%)
Jul 11, 2006 5.682 5.682 5.552 5.598 304,091 -0.08(-1.49%)
Jul 10, 2006 5.701 5.701 5.636 5.682 199,107 +0.01(+0.23%)
Jul 07, 2006 5.635 5.686 5.585 5.669 182,816 -0.03(-0.55%)
Jul 06, 2006 5.737 5.741 5.690 5.700 104,983 -0.02(-0.30%)
Jul 05, 2006 5.768 5.826 5.635 5.717 304,091 -0.10(-1.79%)
Jul 03, 2006 5.782 5.840 5.782 5.822 609,992 +0.07(+1.19%)
Jun 30, 2006 5.652 5.800 5.652 5.753 856,162 +0.10(+1.80%)
Jun 29, 2006 5.478 5.652 5.436 5.652 418,125 +0.19(+3.49%)
Jun 28, 2006 5.360 5.489 5.360 5.461 508,629 +0.02(+0.29%)
Jun 27, 2006 5.515 5.552 5.414 5.445 445,276 -0.07(-1.26%)
Jun 26, 2006 5.444 5.533 5.444 5.515 193,677 +0.07(+1.30%)
Jun 23, 2006 5.508 5.547 5.435 5.444 175,576 -0.06(-1.15%)
Jun 22, 2006 5.508 5.547 5.389 5.508 658,864 +0.02(+0.34%)
Jun 21, 2006 5.319 5.553 5.319 5.489 841,681 +0.16(+3.05%)
Jun 20, 2006 5.315 5.353 5.226 5.326 519,489 +0.07(+1.27%)
Jun 19, 2006 5.475 5.475 5.248 5.259 439,846 -0.11(-2.06%)
Jun 16, 2006 5.296 5.408 5.262 5.370 1,038,978 +0.09(+1.67%)
Jun 15, 2006 5.094 5.327 5.094 5.282 1,143,962 +0.23(+4.48%)
Jun 14, 2006 4.972 5.146 4.972 5.055 695,066 +0.09(+1.76%)
Jun 13, 2006 5.171 5.171 4.898 4.968 1,446,244 -0.25(-4.85%)
Jun 12, 2006 5.428 5.432 5.212 5.221 490,528 -0.18(-3.32%)
Jun 09, 2006 5.428 5.469 5.335 5.400 360,203 -0.03(-0.51%)
Jun 08, 2006 5.452 5.501 5.282 5.428 1,668,882 -0.05(-0.94%)
Jun 07, 2006 5.508 5.542 5.477 5.479 590,082 -0.05(-0.82%)
Jun 06, 2006 5.566 5.571 5.484 5.525 1,737,665 -0.06(-1.15%)
Jun 05, 2006 5.704 5.800 5.579 5.589 1,679,743 +0.04(+0.73%)
Jun 02, 2006 5.608 5.647 5.470 5.548 1,857,129 -0.01(-0.25%)
Jun 01, 2006 5.557 5.578 5.442 5.562 1,234,466 +0.01(+0.10%)
May 31, 2006 5.580 5.628 5.554 5.557 2,050,806 -0.01(-0.12%)
May 30, 2006 5.743 5.743 5.558 5.563 751,178 -0.21(-3.65%)
May 26, 2006 5.759 5.856 5.759 5.774 608,182 -0.09(-1.59%)
May 25, 2006 5.674 5.883 5.674 5.868 814,530 +0.21(+3.67%)
May 24, 2006 5.684 5.718 5.511 5.660 626,283 -0.08(-1.35%)
May 23, 2006 5.704 5.894 5.704 5.737 1,194,644 +0.05(+0.83%)
May 22, 2006 5.842 5.842 5.663 5.690 742,127 -0.15(-2.59%)
May 19, 2006 5.870 5.891 5.730 5.842 1,154,823 -0.05(-0.93%)
May 18, 2006 5.856 6.052 5.828 5.896 796,429 -0.00(-0.07%)
May 17, 2006 6.094 6.132 5.862 5.900 343,912 -0.18(-3.00%)
May 16, 2006 5.990 6.141 5.990 6.083 266,079 +0.08(+1.31%)
May 15, 2006 6.090 6.090 5.899 6.004 628,093 -0.13(-2.09%)
May 12, 2006 6.243 6.252 6.105 6.132 1,272,477 -0.14(-2.22%)
May 11, 2006 6.353 6.398 6.228 6.272 653,434 -0.09(-1.48%)
May 10, 2006 6.385 6.422 6.354 6.366 727,647 -0.01(-0.12%)
May 09, 2006 6.279 6.384 6.279 6.373 457,947 +0.07(+1.16%)
May 08, 2006 6.298 6.328 6.282 6.300 191,867 -0.01(-0.10%)
May 05, 2006 6.284 6.353 6.243 6.306 333,052 -0.03(-0.44%)
May 04, 2006 6.282 6.367 6.282 6.334 209,967 +0.03(+0.43%)
May 03, 2006 6.379 6.386 6.273 6.307 543,020 -0.05(-0.82%)
May 02, 2006 6.300 6.414 6.300 6.359 512,249 -0.05(-0.80%)
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.