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 )

47.68 +0.98 (+2.10%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Jun 01, 2006 5.548 5.570 5.433 5.554 1,236,400 +0.01(+0.10%)
May 31, 2006 5.571 5.619 5.546 5.548 2,054,019 -0.01(-0.12%)
May 30, 2006 5.734 5.734 5.549 5.555 752,354 -0.21(-3.65%)
May 26, 2006 5.750 5.847 5.750 5.765 609,135 -0.09(-1.59%)
May 25, 2006 5.665 5.874 5.665 5.859 815,806 +0.21(+3.67%)
May 24, 2006 5.675 5.709 5.503 5.651 627,264 -0.08(-1.35%)
May 23, 2006 5.695 5.884 5.695 5.728 1,196,516 +0.05(+0.83%)
May 22, 2006 5.833 5.833 5.654 5.681 743,290 -0.15(-2.59%)
May 19, 2006 5.861 5.882 5.721 5.833 1,156,632 -0.05(-0.93%)
May 18, 2006 5.847 6.043 5.819 5.887 797,677 -0.00(-0.07%)
May 17, 2006 6.084 6.123 5.853 5.891 344,451 -0.18(-3.00%)
May 16, 2006 5.981 6.131 5.980 6.073 266,496 +0.08(+1.31%)
May 15, 2006 6.080 6.080 5.890 5.995 629,077 -0.13(-2.09%)
May 12, 2006 6.233 6.242 6.095 6.123 1,274,471 -0.14(-2.22%)
May 11, 2006 6.343 6.388 6.218 6.262 654,458 -0.09(-1.48%)
May 10, 2006 6.375 6.412 6.345 6.356 728,787 -0.01(-0.12%)
May 09, 2006 6.269 6.374 6.269 6.363 458,664 +0.07(+1.16%)
May 08, 2006 6.288 6.319 6.272 6.290 192,167 -0.01(-0.10%)
May 05, 2006 6.274 6.343 6.234 6.297 333,574 -0.03(-0.44%)
May 04, 2006 6.272 6.357 6.272 6.324 210,296 +0.03(+0.43%)
May 03, 2006 6.369 6.377 6.263 6.297 543,871 -0.05(-0.82%)
May 02, 2006 6.290 6.404 6.290 6.349 513,051 -0.05(-0.80%)
May 01, 2006 6.303 6.470 6.303 6.400 204,858 -0.01(-0.19%)
Apr 28, 2006 6.302 6.421 6.302 6.412 507,612 +0.10(+1.51%)
Apr 27, 2006 6.365 6.413 6.261 6.317 219,361 -0.02(-0.33%)
Apr 26, 2006 6.206 6.396 6.206 6.338 1,098,619 +0.04(+0.57%)
Apr 25, 2006 6.290 6.434 6.263 6.302 578,316 +0.04(+0.63%)
Apr 24, 2006 6.206 6.268 6.137 6.262 389,774 +0.11(+1.83%)
Apr 21, 2006 6.029 6.150 6.018 6.150 674,400 +0.12(+2.00%)
Apr 20, 2006 6.087 6.107 5.974 6.029 620,013 -0.09(-1.40%)
Apr 19, 2006 6.122 6.153 6.073 6.114 438,722 -0.01(-0.13%)
Apr 18, 2006 6.172 6.250 6.074 6.122 348,077 -0.02(-0.37%)
Apr 17, 2006 6.068 6.261 6.068 6.145 264,683 +0.08(+1.27%)
Apr 13, 2006 6.117 6.134 6.018 6.068 145,032 -0.05(-0.81%)
Apr 12, 2006 6.052 6.206 6.023 6.117 342,638 +0.07(+1.08%)
Apr 11, 2006 6.095 6.121 5.957 6.052 616,387 -0.07(-1.18%)
Apr 10, 2006 6.150 6.225 6.012 6.124 591,006 -0.11(-1.75%)
Apr 07, 2006 6.316 6.316 6.190 6.233 228,425 -0.11(-1.72%)
Apr 06, 2006 6.338 6.382 6.294 6.342 248,367 +0.00(+0.07%)
Apr 05, 2006 6.289 6.343 6.288 6.338 659,896 +0.04(+0.70%)
Apr 04, 2006 6.197 6.302 6.122 6.294 355,329 +0.09(+1.51%)
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.