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 )

45.69 -1.52 (-3.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2006 5.971 6.068 5.916 6.068 491,296 +0.11(+1.84%)
Aug 30, 2006 5.971 5.971 5.918 5.958 413,342 +0.02(+0.29%)
Aug 29, 2006 6.011 6.011 5.862 5.941 404,277 -0.02(-0.26%)
Aug 28, 2006 5.902 5.957 5.902 5.956 164,974 +0.02(+0.41%)
Aug 25, 2006 6.047 6.047 5.916 5.932 487,671 -0.06(-0.99%)
Aug 24, 2006 5.994 6.018 5.951 5.991 1,539,155 -0.00(-0.06%)
Aug 23, 2006 6.062 6.068 5.981 5.995 1,113,122 -0.02(-0.37%)
Aug 22, 2006 6.084 6.097 5.986 6.017 2,574,323 +0.07(+1.10%)
Aug 21, 2006 5.940 5.959 5.902 5.951 96,083 +0.01(+0.19%)
Aug 18, 2006 5.957 5.979 5.909 5.940 203,045 -0.03(-0.56%)
Aug 17, 2006 5.984 6.019 5.920 5.974 333,574 -0.02(-0.37%)
Aug 16, 2006 5.866 6.012 5.864 5.996 643,580 +0.17(+2.84%)
Aug 15, 2006 5.866 5.866 5.765 5.830 862,942 -0.04(-0.61%)
Aug 14, 2006 5.844 5.913 5.833 5.866 1,618,922 -0.01(-0.21%)
Aug 11, 2006 5.875 5.919 5.875 5.878 382,522 -0.01(-0.13%)
Aug 10, 2006 5.806 5.904 5.806 5.886 326,322 +0.01(+0.23%)
Aug 09, 2006 5.819 5.971 5.819 5.873 928,206 +0.06(+1.00%)
Aug 08, 2006 5.737 5.833 5.737 5.815 493,109 +0.02(+0.29%)
Aug 07, 2006 5.739 5.840 5.737 5.798 1,031,542 -0.13(-2.23%)
Aug 04, 2006 5.811 5.957 5.811 5.931 248,367 +0.09(+1.60%)
Aug 03, 2006 5.880 5.886 5.804 5.838 353,516 -0.07(-1.14%)
Aug 02, 2006 5.847 5.939 5.847 5.905 148,658 +0.07(+1.13%)
Aug 01, 2006 5.902 5.930 5.795 5.839 507,612 -0.11(-1.85%)
Jul 31, 2006 5.847 5.985 5.847 5.948 522,116 +0.01(+0.14%)
Jul 28, 2006 5.792 5.940 5.792 5.940 567,438 +0.12(+2.12%)
Jul 27, 2006 5.726 5.837 5.726 5.817 355,329 +0.01(+0.13%)
Jul 26, 2006 5.778 5.833 5.754 5.809 261,058 +0.06(+1.01%)
Jul 25, 2006 5.602 5.764 5.599 5.751 369,832 +0.10(+1.76%)
Jul 24, 2006 5.596 5.701 5.559 5.652 266,496 +0.03(+0.54%)
Jul 21, 2006 5.662 5.662 5.571 5.621 668,961 -0.05(-0.92%)
Jul 20, 2006 5.748 5.762 5.624 5.674 371,645 -0.05(-0.81%)
Jul 19, 2006 5.439 5.750 5.439 5.720 348,077 +0.28(+5.17%)
Jul 18, 2006 5.295 5.474 5.295 5.439 313,632 +0.10(+1.94%)
Jul 17, 2006 5.351 5.351 5.295 5.335 204,858 -0.02(-0.30%)
Jul 14, 2006 5.331 5.364 5.226 5.351 554,748 -0.03(-0.61%)
Jul 13, 2006 5.508 5.508 5.367 5.384 587,380 -0.15(-2.70%)
Jul 12, 2006 5.599 5.599 5.486 5.534 197,606 -0.06(-0.99%)
Jul 11, 2006 5.673 5.673 5.544 5.589 304,567 -0.08(-1.49%)
Jul 10, 2006 5.693 5.693 5.627 5.673 199,419 +0.01(+0.23%)
Jul 07, 2006 5.626 5.677 5.577 5.660 183,103 -0.03(-0.55%)
Jul 06, 2006 5.728 5.732 5.681 5.691 105,148 -0.02(-0.30%)
Jul 05, 2006 5.759 5.817 5.626 5.709 304,567 -0.10(-1.79%)
Jul 03, 2006 5.773 5.830 5.773 5.813 610,948 +0.07(+1.19%)
Jun 30, 2006 5.643 5.791 5.643 5.744 857,503 +0.10(+1.80%)
Jun 29, 2006 5.470 5.643 5.428 5.643 418,780 +0.19(+3.49%)
Jun 28, 2006 5.352 5.480 5.352 5.453 509,425 +0.02(+0.29%)
Jun 27, 2006 5.506 5.544 5.406 5.437 445,974 -0.07(-1.26%)
Jun 26, 2006 5.435 5.524 5.435 5.506 193,980 +0.07(+1.30%)
Jun 23, 2006 5.499 5.538 5.426 5.435 175,851 -0.06(-1.15%)
Jun 22, 2006 5.499 5.538 5.380 5.499 659,896 +0.02(+0.34%)
Jun 21, 2006 5.310 5.545 5.310 5.480 843,000 +0.16(+3.05%)
Jun 20, 2006 5.306 5.345 5.218 5.318 520,303 +0.07(+1.27%)
Jun 19, 2006 5.466 5.466 5.240 5.251 440,535 -0.11(-2.06%)
Jun 16, 2006 5.288 5.399 5.253 5.362 1,040,606 +0.09(+1.67%)
Jun 15, 2006 5.086 5.319 5.086 5.273 1,145,755 +0.23(+4.48%)
Jun 14, 2006 4.964 5.138 4.964 5.047 696,154 +0.09(+1.76%)
Jun 13, 2006 5.163 5.163 4.890 4.960 1,448,509 -0.25(-4.85%)
Jun 12, 2006 5.419 5.424 5.204 5.213 491,296 -0.18(-3.32%)
Jun 09, 2006 5.419 5.460 5.326 5.392 360,767 -0.03(-0.51%)
Jun 08, 2006 5.443 5.493 5.273 5.419 1,671,497 -0.05(-0.94%)
Jun 07, 2006 5.499 5.534 5.469 5.471 591,006 -0.05(-0.82%)
Jun 06, 2006 5.557 5.562 5.475 5.516 1,740,387 -0.06(-1.15%)
Jun 05, 2006 5.695 5.791 5.570 5.580 1,682,374 +0.04(+0.73%)
Jun 02, 2006 5.599 5.638 5.461 5.540 1,860,039 -0.01(-0.25%)
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.