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 (%)
Jun 30, 2006 5.627 5.774 5.627 5.728 860,009 +0.10(+1.80%)
Jun 29, 2006 5.454 5.626 5.412 5.626 420,004 +0.19(+3.49%)
Jun 28, 2006 5.336 5.464 5.336 5.437 510,914 +0.02(+0.29%)
Jun 27, 2006 5.490 5.527 5.390 5.421 447,277 -0.07(-1.26%)
Jun 26, 2006 5.420 5.508 5.420 5.490 194,547 +0.07(+1.30%)
Jun 23, 2006 5.483 5.522 5.410 5.420 176,365 -0.06(-1.15%)
Jun 22, 2006 5.483 5.522 5.365 5.483 661,825 +0.02(+0.34%)
Jun 21, 2006 5.295 5.529 5.295 5.464 845,463 +0.16(+3.05%)
Jun 20, 2006 5.291 5.329 5.203 5.302 521,823 +0.07(+1.27%)
Jun 19, 2006 5.450 5.450 5.225 5.236 441,823 -0.11(-2.06%)
Jun 16, 2006 5.273 5.383 5.238 5.346 1,043,647 +0.09(+1.67%)
Jun 15, 2006 5.071 5.304 5.071 5.258 1,149,103 +0.23(+4.48%)
Jun 14, 2006 4.950 5.123 4.950 5.032 698,189 +0.09(+1.76%)
Jun 13, 2006 5.148 5.148 4.876 4.946 1,452,743 -0.25(-4.85%)
Jun 12, 2006 5.404 5.408 5.189 5.197 492,732 -0.18(-3.32%)
Jun 09, 2006 5.404 5.444 5.311 5.376 361,822 -0.03(-0.51%)
Jun 08, 2006 5.427 5.477 5.258 5.404 1,676,381 -0.05(-0.94%)
Jun 07, 2006 5.483 5.517 5.453 5.455 592,733 -0.05(-0.82%)
Jun 06, 2006 5.541 5.546 5.459 5.500 1,745,473 -0.06(-1.15%)
Jun 05, 2006 5.679 5.774 5.554 5.564 1,687,291 +0.04(+0.73%)
Jun 02, 2006 5.582 5.621 5.445 5.524 1,865,474 -0.01(-0.25%)
Jun 01, 2006 5.532 5.553 5.417 5.537 1,240,013 +0.01(+0.10%)
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%)
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.