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 )

47.31 -1.59 (-3.25%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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, 2005 6.513 6.569 6.473 6.534 821,435 +0.02(+0.32%)
Aug 30, 2005 6.576 6.668 6.492 6.513 602,872 +0.04(+0.69%)
Aug 29, 2005 6.654 6.666 6.452 6.468 755,866 -0.12(-1.87%)
Aug 26, 2005 6.588 6.685 6.539 6.591 391,593 +0.04(+0.59%)
Aug 25, 2005 6.429 6.602 6.369 6.553 830,542 +0.18(+2.80%)
Aug 24, 2005 6.642 6.670 6.347 6.374 710,332 -0.16(-2.44%)
Aug 23, 2005 6.171 6.560 6.094 6.534 2,438,808 +0.36(+5.87%)
Aug 22, 2005 6.166 6.281 6.149 6.171 815,971 -0.02(-0.31%)
Aug 19, 2005 6.315 6.396 6.082 6.190 1,141,996 -0.13(-2.08%)
Aug 18, 2005 6.517 6.520 6.259 6.322 1,242,171 -0.26(-4.00%)
Aug 17, 2005 6.657 6.671 6.541 6.586 422,556 -0.08(-1.27%)
Aug 16, 2005 6.602 6.671 6.479 6.670 1,187,530 +0.05(+0.82%)
Aug 15, 2005 6.698 6.698 6.588 6.616 772,259 -0.08(-1.23%)
Aug 12, 2005 6.649 6.731 6.596 6.698 411,628 -0.06(-0.85%)
Aug 11, 2005 6.917 6.917 6.726 6.756 542,766 -0.11(-1.55%)
Aug 10, 2005 6.955 7.011 6.769 6.862 1,138,353 +0.02(+0.25%)
Aug 09, 2005 6.610 6.893 6.609 6.845 1,076,427 +0.23(+3.55%)
Aug 08, 2005 6.631 6.725 6.545 6.610 1,152,924 +0.08(+1.18%)
Aug 05, 2005 6.770 6.874 6.314 6.534 2,577,232 -0.34(-4.99%)
Aug 04, 2005 7.055 7.055 6.767 6.877 874,255 -0.15(-2.07%)
Aug 03, 2005 7.049 7.138 6.874 7.022 794,115 -0.03(-0.37%)
Aug 02, 2005 6.901 7.083 6.901 7.049 1,369,667 +0.16(+2.30%)
Aug 01, 2005 6.767 6.890 6.767 6.890 1,027,250 +0.19(+2.86%)
Jul 29, 2005 6.822 6.873 6.644 6.698 551,873 -0.07(-1.01%)
Jul 28, 2005 6.696 6.844 6.657 6.767 1,253,099 +0.13(+1.96%)
Jul 27, 2005 6.696 6.698 6.561 6.637 508,161 +0.02(+0.26%)
Jul 26, 2005 6.698 6.698 6.507 6.620 821,435 -0.08(-1.16%)
Jul 25, 2005 6.457 6.794 6.457 6.698 2,249,386 +0.34(+5.34%)
Jul 22, 2005 6.143 6.396 6.115 6.358 424,378 +0.28(+4.69%)
Jul 21, 2005 6.119 6.182 6.056 6.073 582,837 -0.05(-0.74%)
Jul 20, 2005 6.119 6.177 6.092 6.119 757,688 -0.00(-0.02%)
Jul 19, 2005 6.067 6.149 6.060 6.120 626,549 +0.15(+2.46%)
Jul 18, 2005 5.932 6.006 5.930 5.973 329,667 +0.01(+0.17%)
Jul 15, 2005 6.006 6.006 5.950 5.963 418,914 -0.04(-0.73%)
Jul 14, 2005 6.097 6.140 5.971 6.006 573,730 -0.07(-1.14%)
Jul 13, 2005 5.974 6.155 5.916 6.076 828,721 +0.14(+2.39%)
Jul 12, 2005 5.806 5.968 5.779 5.934 823,257 +0.14(+2.46%)
Jul 11, 2005 5.666 5.820 5.661 5.792 1,324,132 +0.16(+2.84%)
Jul 08, 2005 5.641 5.708 5.619 5.632 641,120 +0.02(+0.32%)
Jul 07, 2005 5.545 5.614 5.462 5.614 377,022 +0.04(+0.79%)
Jul 06, 2005 5.597 5.597 5.529 5.570 254,991 -0.02(-0.41%)
Jul 05, 2005 5.655 5.655 5.559 5.593 289,597 -0.01(-0.22%)
Jul 01, 2005 5.518 5.605 5.478 5.605 162,101 +0.11(+2.09%)
Jun 30, 2005 5.529 5.586 5.457 5.490 734,010 -0.04(-0.70%)
Jun 29, 2005 5.463 5.614 5.463 5.529 542,766 +0.01(+0.22%)
Jun 28, 2005 5.572 5.573 5.477 5.517 546,409 -0.03(-0.54%)
Jun 27, 2005 5.655 5.683 5.519 5.547 198,528 -0.04(-0.71%)
Jun 24, 2005 5.490 5.600 5.490 5.586 227,670 +0.09(+1.64%)
Jun 23, 2005 5.625 5.710 5.490 5.496 1,101,926 -0.09(-1.58%)
Jun 22, 2005 5.490 5.627 5.435 5.585 429,842 +0.09(+1.72%)
Jun 21, 2005 5.381 5.495 5.381 5.490 602,872 +0.09(+1.73%)
Jun 20, 2005 5.489 5.490 5.396 5.397 369,737 -0.08(-1.45%)
Jun 17, 2005 5.378 5.512 5.378 5.477 916,146 +0.13(+2.47%)
Jun 16, 2005 5.197 5.348 5.183 5.345 1,273,134 +0.18(+3.41%)
Jun 15, 2005 5.106 5.177 5.103 5.169 1,364,202 +0.06(+1.23%)
Jun 14, 2005 5.092 5.128 5.062 5.106 1,866,899 +0.02(+0.32%)
Jun 13, 2005 5.051 5.090 5.010 5.090 571,908 +0.09(+1.76%)
Jun 10, 2005 4.930 5.024 4.930 5.002 477,197 +0.07(+1.49%)
Jun 09, 2005 4.980 5.007 4.914 4.928 437,127 -0.07(-1.32%)
Jun 08, 2005 4.888 4.995 4.832 4.994 737,653 +0.09(+1.92%)
Jun 07, 2005 5.040 5.104 4.889 4.900 930,717 -0.13(-2.57%)
Jun 06, 2005 5.128 5.181 5.017 5.029 1,070,963 -0.02(-0.43%)
Jun 03, 2005 5.154 5.154 4.996 5.051 879,719 +0.06(+1.20%)
Jun 02, 2005 4.728 4.999 4.728 4.991 1,438,878 +0.26(+5.59%)
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.