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 )

47.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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, 2006 6.737 6.836 6.717 6.761 387,354 +0.06(+0.91%)
Oct 30, 2006 6.649 6.700 6.616 6.700 412,695 +0.01(+0.15%)
Oct 27, 2006 6.779 6.803 6.655 6.690 128,514 -0.10(-1.50%)
Oct 26, 2006 6.837 6.864 6.741 6.792 351,153 -0.10(-1.45%)
Oct 25, 2006 6.961 6.961 6.740 6.892 548,450 -0.07(-0.99%)
Oct 24, 2006 6.917 6.961 6.858 6.961 396,404 +0.02(+0.36%)
Oct 23, 2006 6.867 6.966 6.867 6.936 177,386 -0.01(-0.20%)
Oct 20, 2006 6.978 7.009 6.884 6.950 300,471 -0.03(-0.47%)
Oct 19, 2006 6.961 7.027 6.888 6.983 398,214 -0.04(-0.50%)
Oct 18, 2006 7.172 7.210 7.002 7.019 329,432 +0.04(+0.60%)
Oct 17, 2006 6.922 6.989 6.830 6.977 1,267,047 +0.08(+1.10%)
Oct 16, 2006 6.837 6.906 6.762 6.900 10,500,204 +0.04(+0.63%)
Oct 13, 2006 6.817 6.906 6.765 6.857 1,028,118 +0.04(+0.58%)
Oct 12, 2006 6.842 6.845 6.746 6.817 532,159 +0.02(+0.33%)
Oct 11, 2006 6.751 6.810 6.713 6.795 314,951 +0.04(+0.65%)
Oct 10, 2006 6.646 6.765 6.617 6.751 396,404 +0.08(+1.18%)
Oct 09, 2006 6.547 6.679 6.464 6.673 488,718 +0.02(+0.27%)
Oct 06, 2006 6.795 6.795 6.629 6.654 474,237 -0.15(-2.16%)
Oct 05, 2006 6.533 6.837 6.533 6.801 838,061 +0.20(+2.98%)
Oct 04, 2006 6.514 6.630 6.464 6.605 517,679 +0.11(+1.74%)
Oct 03, 2006 6.420 6.503 6.364 6.491 676,965 +0.04(+0.66%)
Oct 02, 2006 6.495 6.495 6.356 6.449 445,276 +0.09(+1.42%)
Sep 29, 2006 6.329 6.359 6.312 6.359 226,258 +0.06(+1.00%)
Sep 28, 2006 6.268 6.298 6.259 6.296 193,677 -0.01(-0.20%)
Sep 27, 2006 6.174 6.331 6.174 6.309 275,130 +0.03(+0.43%)
Sep 26, 2006 6.188 6.283 6.188 6.282 190,057 +0.13(+2.11%)
Sep 25, 2006 6.215 6.215 6.094 6.152 325,812 -0.00(-0.01%)
Sep 22, 2006 6.132 6.174 6.105 6.152 356,583 -0.03(-0.42%)
Sep 21, 2006 6.270 6.298 6.157 6.178 666,105 -0.12(-1.90%)
Sep 20, 2006 6.077 6.298 6.077 6.298 707,736 +0.18(+2.86%)
Sep 19, 2006 6.050 6.123 6.022 6.123 322,192 -0.01(-0.15%)
Sep 18, 2006 6.127 6.148 6.074 6.132 97,743 +0.02(+0.39%)
Sep 15, 2006 6.050 6.161 6.050 6.109 2,897,918 +0.00(+0.06%)
Sep 14, 2006 6.055 6.132 6.025 6.105 372,873 +0.02(+0.36%)
Sep 13, 2006 6.022 6.088 6.022 6.083 267,890 +0.03(+0.54%)
Sep 12, 2006 5.958 6.089 5.958 6.050 318,571 +0.03(+0.52%)
Sep 11, 2006 5.994 6.047 5.950 6.019 352,963 -0.02(-0.39%)
Sep 08, 2006 5.987 6.054 5.961 6.042 450,706 +0.08(+1.26%)
Sep 07, 2006 5.956 5.978 5.928 5.967 468,807 +0.00(+0.00%)
Sep 06, 2006 5.961 6.004 5.956 5.967 182,816 -0.08(-1.27%)
Sep 05, 2006 6.113 6.113 6.044 6.044 132,134 -0.04(-0.73%)
Sep 01, 2006 6.104 6.121 6.088 6.088 141,185 +0.01(+0.18%)
Aug 31, 2006 5.980 6.077 5.925 6.077 490,528 +0.11(+1.84%)
Aug 30, 2006 5.980 5.980 5.927 5.967 412,695 +0.02(+0.29%)
Aug 29, 2006 6.021 6.021 5.872 5.950 403,645 -0.02(-0.26%)
Aug 28, 2006 5.911 5.966 5.911 5.966 164,716 +0.02(+0.41%)
Aug 25, 2006 6.056 6.056 5.925 5.941 486,908 -0.06(-0.99%)
Aug 24, 2006 6.004 6.027 5.960 6.001 1,536,747 -0.00(-0.06%)
Aug 23, 2006 6.072 6.077 5.990 6.004 1,111,381 -0.02(-0.37%)
Aug 22, 2006 6.094 6.107 5.995 6.026 2,570,296 +0.07(+1.10%)
Aug 21, 2006 5.949 5.968 5.911 5.961 95,933 +0.01(+0.19%)
Aug 18, 2006 5.966 5.988 5.919 5.949 202,727 -0.03(-0.56%)
Aug 17, 2006 5.993 6.029 5.929 5.983 333,052 -0.02(-0.37%)
Aug 16, 2006 5.875 6.022 5.873 6.005 642,574 +0.17(+2.84%)
Aug 15, 2006 5.875 5.875 5.774 5.840 861,592 -0.04(-0.61%)
Aug 14, 2006 5.853 5.922 5.842 5.875 1,616,390 -0.01(-0.21%)
Aug 11, 2006 5.884 5.928 5.884 5.888 381,924 -0.01(-0.13%)
Aug 10, 2006 5.815 5.914 5.815 5.895 325,812 +0.01(+0.23%)
Aug 09, 2006 5.829 5.980 5.829 5.882 926,754 +0.06(+1.00%)
Aug 08, 2006 5.746 5.842 5.746 5.824 492,338 +0.02(+0.29%)
Aug 07, 2006 5.748 5.849 5.746 5.808 1,029,928 -0.13(-2.23%)
Aug 04, 2006 5.820 5.967 5.820 5.940 247,979 +0.09(+1.60%)
Aug 03, 2006 5.889 5.895 5.814 5.847 352,963 -0.07(-1.14%)
Aug 02, 2006 5.856 5.948 5.856 5.914 148,425 +0.07(+1.13%)
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.