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 )

45.69 -1.52 (-3.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 6.554 6.610 6.513 6.574 816,340 +0.02(+0.32%)
Aug 30, 2005 6.617 6.710 6.533 6.553 599,132 +0.04(+0.69%)
Aug 29, 2005 6.696 6.708 6.492 6.509 751,178 -0.12(-1.87%)
Aug 26, 2005 6.630 6.726 6.580 6.632 389,164 +0.04(+0.59%)
Aug 25, 2005 6.469 6.643 6.409 6.594 825,390 +0.18(+2.80%)
Aug 24, 2005 6.684 6.711 6.386 6.414 705,926 -0.16(-2.44%)
Aug 23, 2005 6.210 6.601 6.132 6.574 2,423,681 +0.36(+5.87%)
Aug 22, 2005 6.204 6.320 6.188 6.210 810,910 -0.02(-0.31%)
Aug 19, 2005 6.354 6.436 6.120 6.229 1,134,912 -0.13(-2.08%)
Aug 18, 2005 6.558 6.561 6.298 6.362 1,234,466 -0.27(-4.00%)
Aug 17, 2005 6.698 6.712 6.582 6.627 419,935 -0.09(-1.27%)
Aug 16, 2005 6.643 6.712 6.519 6.712 1,180,164 +0.05(+0.82%)
Aug 15, 2005 6.740 6.740 6.630 6.657 767,468 -0.08(-1.23%)
Aug 12, 2005 6.690 6.773 6.637 6.740 409,075 -0.06(-0.85%)
Aug 11, 2005 6.960 6.960 6.768 6.798 539,400 -0.11(-1.55%)
Aug 10, 2005 6.998 7.055 6.811 6.905 1,131,292 +0.02(+0.25%)
Aug 09, 2005 6.652 6.936 6.651 6.888 1,069,750 +0.24(+3.55%)
Aug 08, 2005 6.672 6.767 6.585 6.652 1,145,773 +0.08(+1.18%)
Aug 05, 2005 6.812 6.917 6.353 6.574 2,561,246 -0.35(-4.99%)
Aug 04, 2005 7.099 7.099 6.809 6.920 868,832 -0.15(-2.07%)
Aug 03, 2005 7.093 7.182 6.917 7.066 789,189 -0.03(-0.37%)
Aug 02, 2005 6.944 7.127 6.944 7.093 1,361,171 +0.16(+2.30%)
Aug 01, 2005 6.809 6.933 6.809 6.933 1,020,878 +0.19(+2.86%)
Jul 29, 2005 6.864 6.916 6.685 6.740 548,450 -0.07(-1.01%)
Jul 28, 2005 6.737 6.886 6.699 6.809 1,245,326 +0.13(+1.96%)
Jul 27, 2005 6.737 6.740 6.602 6.678 505,008 +0.02(+0.26%)
Jul 26, 2005 6.740 6.740 6.547 6.661 816,340 -0.08(-1.16%)
Jul 25, 2005 6.498 6.837 6.498 6.740 2,235,433 +0.34(+5.34%)
Jul 22, 2005 6.181 6.436 6.153 6.398 421,745 +0.29(+4.69%)
Jul 21, 2005 6.157 6.221 6.094 6.111 579,221 -0.05(-0.74%)
Jul 20, 2005 6.157 6.215 6.130 6.157 752,988 -0.00(-0.02%)
Jul 19, 2005 6.105 6.188 6.098 6.158 622,663 +0.15(+2.46%)
Jul 18, 2005 5.969 6.044 5.967 6.010 327,622 +0.01(+0.18%)
Jul 15, 2005 6.044 6.044 5.988 6.000 416,315 -0.04(-0.73%)
Jul 14, 2005 6.135 6.178 6.008 6.044 570,171 -0.07(-1.14%)
Jul 13, 2005 6.011 6.193 5.953 6.114 823,580 +0.14(+2.39%)
Jul 12, 2005 5.842 6.005 5.815 5.971 818,150 +0.14(+2.46%)
Jul 11, 2005 5.701 5.856 5.696 5.828 1,315,919 +0.16(+2.84%)
Jul 08, 2005 5.677 5.743 5.654 5.667 637,143 +0.02(+0.32%)
Jul 07, 2005 5.580 5.649 5.496 5.649 374,684 +0.04(+0.79%)
Jul 06, 2005 5.632 5.632 5.564 5.605 253,409 -0.02(-0.41%)
Jul 05, 2005 5.690 5.690 5.594 5.628 287,800 -0.01(-0.22%)
Jul 01, 2005 5.552 5.640 5.513 5.640 161,096 +0.12(+2.09%)
Jun 30, 2005 5.563 5.621 5.492 5.525 729,457 -0.04(-0.70%)
Jun 29, 2005 5.497 5.650 5.497 5.563 539,400 +0.01(+0.22%)
Jun 28, 2005 5.606 5.608 5.511 5.551 543,020 -0.03(-0.54%)
Jun 27, 2005 5.690 5.718 5.554 5.582 197,297 -0.04(-0.71%)
Jun 24, 2005 5.525 5.635 5.525 5.621 226,258 +0.09(+1.64%)
Jun 23, 2005 5.660 5.746 5.525 5.531 1,095,091 -0.09(-1.58%)
Jun 22, 2005 5.525 5.662 5.469 5.620 427,176 +0.10(+1.72%)
Jun 21, 2005 5.414 5.530 5.414 5.525 599,132 +0.09(+1.73%)
Jun 20, 2005 5.524 5.525 5.430 5.431 367,443 -0.08(-1.45%)
Jun 17, 2005 5.411 5.547 5.411 5.511 910,464 +0.13(+2.47%)
Jun 16, 2005 5.230 5.381 5.215 5.378 1,265,237 +0.18(+3.41%)
Jun 15, 2005 5.138 5.210 5.135 5.201 1,355,740 +0.06(+1.23%)
Jun 14, 2005 5.124 5.160 5.094 5.138 1,855,319 +0.02(+0.32%)
Jun 13, 2005 5.083 5.121 5.041 5.121 568,361 +0.09(+1.76%)
Jun 10, 2005 4.961 5.055 4.961 5.033 474,237 +0.07(+1.49%)
Jun 09, 2005 5.011 5.038 4.945 4.959 434,416 -0.07(-1.32%)
Jun 08, 2005 4.919 5.026 4.862 5.025 733,077 +0.09(+1.92%)
Jun 07, 2005 5.072 5.136 4.920 4.931 924,944 -0.13(-2.57%)
Jun 06, 2005 5.160 5.214 5.048 5.061 1,064,319 -0.02(-0.43%)
Jun 03, 2005 5.186 5.186 5.027 5.083 874,262 +0.06(+1.20%)
Jun 02, 2005 4.757 5.030 4.757 5.022 1,429,953 +0.27(+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.