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 )

48.30 +0.81 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Dec 30, 2005 6.022 6.119 5.885 6.006 581,824 +0.04(+0.65%)
Dec 29, 2005 5.987 6.015 5.941 5.967 347,276 +0.07(+1.19%)
Dec 28, 2005 5.967 6.019 5.885 5.897 334,549 -0.09(-1.42%)
Dec 27, 2005 5.948 6.029 5.945 5.982 607,279 -0.02(-0.26%)
Dec 23, 2005 5.962 6.020 5.913 5.998 529,096 +0.05(+0.83%)
Dec 22, 2005 5.893 6.011 5.893 5.948 363,640 +0.03(+0.54%)
Dec 21, 2005 5.794 5.956 5.794 5.916 1,025,465 +0.10(+1.70%)
Dec 20, 2005 5.749 5.857 5.720 5.817 789,099 -0.01(-0.16%)
Dec 19, 2005 5.974 6.050 5.827 5.827 498,187 -0.15(-2.46%)
Dec 16, 2005 5.926 6.099 5.926 5.973 803,645 -0.01(-0.16%)
Dec 15, 2005 5.750 6.009 5.750 5.983 1,150,921 +0.25(+4.37%)
Dec 14, 2005 5.994 5.995 5.693 5.733 1,543,653 -0.28(-4.59%)
Dec 13, 2005 6.156 6.156 5.830 6.009 1,885,475 -0.16(-2.64%)
Dec 12, 2005 6.253 6.264 6.105 6.171 725,462 -0.07(-1.09%)
Dec 09, 2005 6.270 6.352 6.204 6.240 349,094 -0.06(-0.98%)
Dec 08, 2005 6.360 6.410 6.282 6.301 416,368 -0.04(-0.70%)
Dec 07, 2005 6.539 6.545 6.292 6.346 590,915 -0.18(-2.82%)
Dec 06, 2005 6.447 6.545 6.389 6.530 605,461 +0.08(+1.29%)
Dec 05, 2005 6.437 6.527 6.435 6.447 381,822 -0.09(-1.33%)
Dec 02, 2005 6.601 6.649 6.493 6.534 716,371 -0.07(-1.08%)
Dec 01, 2005 6.405 6.614 6.363 6.605 918,191 +0.25(+3.98%)
Nov 30, 2005 6.552 6.570 6.352 6.352 1,147,285 -0.18(-2.71%)
Nov 29, 2005 6.598 6.622 6.435 6.530 701,825 -0.08(-1.24%)
Nov 28, 2005 6.724 6.737 6.572 6.611 389,095 -0.10(-1.47%)
Nov 25, 2005 6.669 6.726 6.655 6.710 336,367 +0.04(+0.62%)
Nov 23, 2005 6.726 6.759 6.581 6.669 492,732 -0.03(-0.45%)
Nov 22, 2005 6.649 6.765 6.555 6.699 1,478,198 -0.00(-0.02%)
Nov 21, 2005 6.820 6.820 6.559 6.700 1,160,012 -0.06(-0.85%)
Nov 18, 2005 6.801 6.814 6.726 6.758 1,634,563 -0.01(-0.10%)
Nov 17, 2005 6.658 6.798 6.587 6.764 2,950,941 +0.25(+3.81%)
Nov 16, 2005 6.435 6.600 6.407 6.516 2,972,759 +0.21(+3.32%)
Nov 15, 2005 6.292 6.380 6.270 6.307 827,281 -0.00(-0.07%)
Nov 14, 2005 6.284 6.395 6.242 6.311 996,374 +0.03(+0.44%)
Nov 11, 2005 6.350 6.350 6.251 6.284 352,731 -0.02(-0.31%)
Nov 10, 2005 6.242 6.324 6.226 6.303 621,824 +0.09(+1.42%)
Nov 09, 2005 6.236 6.352 6.055 6.215 2,450,935 -0.04(-0.66%)
Nov 08, 2005 6.369 6.369 6.241 6.256 292,730 -0.11(-1.77%)
Nov 07, 2005 6.242 6.427 6.239 6.369 1,025,465 +0.07(+1.14%)
Nov 04, 2005 6.418 6.423 6.243 6.297 854,554 -0.12(-1.94%)
Nov 03, 2005 6.528 6.608 6.407 6.422 518,187 -0.08(-1.17%)
Nov 02, 2005 6.465 6.572 6.465 6.498 590,915 -0.05(-0.71%)
Nov 01, 2005 6.450 6.571 6.394 6.545 814,554 +0.11(+1.68%)
Oct 31, 2005 6.451 6.490 6.361 6.437 1,081,830 +0.09(+1.46%)
Oct 28, 2005 6.286 6.406 6.286 6.344 796,372 +0.07(+1.14%)
Oct 27, 2005 6.475 6.475 6.242 6.273 887,282 -0.22(-3.33%)
Oct 26, 2005 6.503 6.542 6.431 6.489 480,005 -0.01(-0.23%)
Oct 25, 2005 6.630 6.654 6.438 6.504 467,277 -0.15(-2.31%)
Oct 24, 2005 6.545 6.658 6.488 6.658 640,007 +0.17(+2.63%)
Oct 21, 2005 6.381 6.532 6.381 6.487 1,136,376 +0.10(+1.49%)
Oct 20, 2005 6.539 6.625 6.380 6.392 570,915 -0.18(-2.72%)
Oct 19, 2005 6.435 6.685 6.435 6.571 2,014,567 -0.03(-0.39%)
Oct 18, 2005 6.754 6.792 6.596 6.597 329,094 -0.14(-2.13%)
Oct 17, 2005 6.674 6.746 6.658 6.740 569,097 +0.07(+0.99%)
Oct 14, 2005 6.751 6.792 6.600 6.674 1,525,471 -0.07(-1.07%)
Oct 13, 2005 6.875 6.875 6.599 6.746 2,669,120 -0.16(-2.34%)
Oct 12, 2005 7.172 7.172 6.829 6.908 1,550,926 -0.31(-4.25%)
Oct 11, 2005 7.139 7.214 7.139 7.214 1,230,922 +0.09(+1.28%)
Oct 10, 2005 7.150 7.204 7.070 7.123 654,552 -0.00(-0.07%)
Oct 07, 2005 6.968 7.144 6.968 7.128 418,186 +0.17(+2.45%)
Oct 06, 2005 7.081 7.087 6.933 6.957 1,429,106 -0.15(-2.13%)
Oct 05, 2005 7.292 7.292 7.040 7.109 980,010 -0.16(-2.22%)
Oct 04, 2005 7.444 7.469 7.210 7.270 1,336,378 -0.07(-0.89%)
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.