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 UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2005 6.470 6.509 6.379 6.455 1,078,677 +0.09(+1.46%)
Oct 28, 2005 6.305 6.425 6.305 6.363 794,051 +0.07(+1.14%)
Oct 27, 2005 6.494 6.494 6.261 6.291 884,696 -0.22(-3.33%)
Oct 26, 2005 6.522 6.561 6.450 6.508 478,606 -0.01(-0.23%)
Oct 25, 2005 6.650 6.674 6.457 6.523 465,916 -0.15(-2.31%)
Oct 24, 2005 6.564 6.677 6.507 6.677 638,142 +0.17(+2.63%)
Oct 21, 2005 6.400 6.551 6.400 6.506 1,133,064 +0.10(+1.49%)
Oct 20, 2005 6.559 6.645 6.399 6.411 569,251 -0.18(-2.72%)
Oct 19, 2005 6.454 6.705 6.454 6.590 2,008,697 -0.03(-0.39%)
Oct 18, 2005 6.774 6.812 6.615 6.616 328,135 -0.14(-2.13%)
Oct 17, 2005 6.694 6.765 6.677 6.760 567,438 +0.07(+0.99%)
Oct 14, 2005 6.771 6.812 6.620 6.694 1,521,026 -0.07(-1.07%)
Oct 13, 2005 6.895 6.895 6.619 6.766 2,661,342 -0.16(-2.34%)
Oct 12, 2005 7.193 7.193 6.849 6.928 1,546,406 -0.31(-4.25%)
Oct 11, 2005 7.160 7.235 7.160 7.235 1,227,335 +0.09(+1.28%)
Oct 10, 2005 7.171 7.225 7.091 7.144 652,645 -0.00(-0.07%)
Oct 07, 2005 6.989 7.165 6.989 7.149 416,967 +0.17(+2.45%)
Oct 06, 2005 7.102 7.107 6.953 6.978 1,424,942 -0.15(-2.13%)
Oct 05, 2005 7.313 7.313 7.061 7.129 977,154 -0.16(-2.22%)
Oct 04, 2005 7.466 7.491 7.231 7.291 1,332,484 -0.07(-0.89%)
Oct 03, 2005 7.030 7.384 6.967 7.357 2,726,606 +0.39(+5.65%)
Sep 30, 2005 6.937 6.994 6.882 6.963 511,238 +0.04(+0.58%)
Sep 29, 2005 6.837 6.947 6.834 6.923 382,522 +0.09(+1.26%)
Sep 28, 2005 6.969 7.032 6.674 6.837 1,276,284 -0.16(-2.29%)
Sep 27, 2005 7.086 7.087 6.978 6.997 348,077 -0.08(-1.13%)
Sep 26, 2005 7.004 7.126 6.940 7.077 884,696 +0.18(+2.65%)
Sep 23, 2005 6.894 6.899 6.785 6.894 469,542 +0.09(+1.28%)
Sep 22, 2005 7.000 7.000 6.760 6.807 696,154 -0.17(-2.44%)
Sep 21, 2005 6.997 7.004 6.914 6.978 542,058 -0.01(-0.08%)
Sep 20, 2005 6.996 6.999 6.950 6.983 591,006 +0.01(+0.21%)
Sep 19, 2005 6.912 7.011 6.912 6.968 244,741 +0.04(+0.62%)
Sep 16, 2005 7.085 7.085 6.923 6.925 868,380 -0.11(-1.53%)
Sep 15, 2005 7.061 7.088 6.972 7.033 612,761 -0.03(-0.39%)
Sep 14, 2005 6.997 7.170 6.997 7.061 678,025 +0.05(+0.68%)
Sep 13, 2005 7.019 7.059 6.970 7.013 471,354 -0.00(-0.01%)
Sep 12, 2005 7.021 7.099 6.983 7.013 678,025 +0.03(+0.43%)
Sep 09, 2005 6.798 7.000 6.785 6.983 643,580 +0.14(+2.10%)
Sep 08, 2005 7.102 7.102 6.839 6.840 915,516 -0.17(-2.36%)
Sep 07, 2005 6.949 7.061 6.933 7.005 1,841,909 +0.11(+1.61%)
Sep 06, 2005 6.660 6.939 6.652 6.894 2,411,161 +0.34(+5.25%)
Sep 02, 2005 6.618 6.674 6.509 6.550 188,541 -0.04(-0.64%)
Sep 01, 2005 6.564 6.646 6.454 6.592 574,690 +0.03(+0.43%)
Aug 31, 2005 6.544 6.600 6.503 6.564 817,619 +0.02(+0.32%)
Aug 30, 2005 6.607 6.699 6.523 6.543 600,071 +0.04(+0.69%)
Aug 29, 2005 6.685 6.698 6.482 6.498 752,354 -0.12(-1.87%)
Aug 26, 2005 6.619 6.716 6.570 6.622 389,774 +0.04(+0.59%)
Aug 25, 2005 6.459 6.633 6.399 6.583 826,684 +0.18(+2.80%)
Aug 24, 2005 6.673 6.701 6.377 6.404 707,032 -0.16(-2.44%)
Aug 23, 2005 6.200 6.591 6.123 6.564 2,427,477 +0.36(+5.87%)
Aug 22, 2005 6.194 6.310 6.178 6.200 812,180 -0.02(-0.31%)
Aug 19, 2005 6.345 6.426 6.110 6.219 1,136,690 -0.13(-2.08%)
Aug 18, 2005 6.548 6.550 6.288 6.352 1,236,400 -0.26(-4.00%)
Aug 17, 2005 6.688 6.702 6.572 6.616 420,593 -0.08(-1.27%)
Aug 16, 2005 6.633 6.702 6.509 6.701 1,182,013 +0.05(+0.82%)
Aug 15, 2005 6.730 6.730 6.619 6.647 768,671 -0.08(-1.23%)
Aug 12, 2005 6.680 6.763 6.626 6.730 409,716 -0.06(-0.85%)
Aug 11, 2005 6.949 6.949 6.757 6.787 540,245 -0.11(-1.55%)
Aug 10, 2005 6.987 7.044 6.800 6.894 1,133,064 +0.02(+0.25%)
Aug 09, 2005 6.641 6.925 6.640 6.877 1,071,426 +0.24(+3.55%)
Aug 08, 2005 6.662 6.757 6.575 6.641 1,147,567 +0.08(+1.18%)
Aug 05, 2005 6.801 6.906 6.343 6.564 2,565,258 -0.34(-4.99%)
Aug 04, 2005 7.088 7.088 6.798 6.909 870,193 -0.15(-2.07%)
Aug 03, 2005 7.081 7.171 6.906 7.055 790,425 -0.03(-0.37%)
Aug 02, 2005 6.934 7.116 6.934 7.081 1,363,303 +0.16(+2.30%)
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.