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, 2006 5.953 6.049 5.898 6.049 492,818 +0.11(+1.84%)
Aug 30, 2006 5.952 5.952 5.899 5.939 414,621 +0.02(+0.29%)
Aug 29, 2006 5.993 5.993 5.844 5.922 405,529 -0.02(-0.26%)
Aug 28, 2006 5.884 5.938 5.884 5.938 165,485 +0.02(+0.41%)
Aug 25, 2006 6.028 6.028 5.898 5.914 489,181 -0.06(-0.99%)
Aug 24, 2006 5.976 5.999 5.932 5.973 1,543,920 -0.00(-0.06%)
Aug 23, 2006 6.043 6.049 5.963 5.976 1,116,569 -0.02(-0.37%)
Aug 22, 2006 6.065 6.079 5.968 5.998 2,582,293 +0.07(+1.10%)
Aug 21, 2006 5.921 5.941 5.884 5.933 96,381 +0.01(+0.19%)
Aug 18, 2006 5.938 5.960 5.891 5.922 203,673 -0.03(-0.56%)
Aug 17, 2006 5.965 6.000 5.902 5.955 334,607 -0.02(-0.37%)
Aug 16, 2006 5.848 5.994 5.845 5.977 645,573 +0.16(+2.84%)
Aug 15, 2006 5.848 5.848 5.748 5.812 865,613 -0.04(-0.61%)
Aug 14, 2006 5.826 5.895 5.815 5.848 1,623,935 -0.01(-0.21%)
Aug 11, 2006 5.856 5.900 5.856 5.860 383,707 -0.01(-0.13%)
Aug 10, 2006 5.788 5.886 5.788 5.868 327,333 +0.01(+0.23%)
Aug 09, 2006 5.801 5.953 5.801 5.855 931,080 +0.06(+1.00%)
Aug 08, 2006 5.719 5.815 5.719 5.797 494,636 +0.02(+0.29%)
Aug 07, 2006 5.722 5.822 5.720 5.781 1,034,736 -0.13(-2.23%)
Aug 04, 2006 5.793 5.939 5.793 5.913 249,136 +0.09(+1.60%)
Aug 03, 2006 5.862 5.867 5.787 5.820 354,610 -0.07(-1.14%)
Aug 02, 2006 5.829 5.920 5.829 5.887 149,118 +0.07(+1.13%)
Aug 01, 2006 5.884 5.911 5.777 5.821 509,184 -0.11(-1.85%)
Jul 31, 2006 5.829 5.966 5.829 5.930 523,732 +0.01(+0.14%)
Jul 28, 2006 5.774 5.922 5.774 5.922 569,195 +0.12(+2.12%)
Jul 27, 2006 5.708 5.819 5.708 5.799 356,429 +0.01(+0.13%)
Jul 26, 2006 5.760 5.815 5.736 5.791 261,866 +0.06(+1.01%)
Jul 25, 2006 5.584 5.746 5.581 5.733 370,977 +0.10(+1.76%)
Jul 24, 2006 5.579 5.683 5.542 5.634 267,321 +0.03(+0.54%)
Jul 21, 2006 5.645 5.645 5.554 5.604 671,032 -0.05(-0.92%)
Jul 20, 2006 5.730 5.744 5.607 5.656 372,795 -0.05(-0.81%)
Jul 19, 2006 5.422 5.733 5.422 5.702 349,155 +0.28(+5.17%)
Jul 18, 2006 5.279 5.457 5.279 5.422 314,603 +0.10(+1.94%)
Jul 17, 2006 5.335 5.335 5.279 5.319 205,492 -0.02(-0.30%)
Jul 14, 2006 5.315 5.347 5.210 5.335 556,466 -0.03(-0.61%)
Jul 13, 2006 5.491 5.491 5.351 5.368 589,199 -0.15(-2.70%)
Jul 12, 2006 5.581 5.581 5.469 5.517 198,218 -0.05(-0.99%)
Jul 11, 2006 5.656 5.656 5.526 5.572 305,510 -0.08(-1.49%)
Jul 10, 2006 5.675 5.675 5.610 5.656 200,036 +0.01(+0.23%)
Jul 07, 2006 5.609 5.660 5.559 5.643 183,670 -0.03(-0.55%)
Jul 06, 2006 5.711 5.714 5.664 5.674 105,473 -0.02(-0.30%)
Jul 05, 2006 5.741 5.799 5.609 5.691 305,510 -0.10(-1.79%)
Jul 03, 2006 5.755 5.812 5.755 5.795 612,840 +0.07(+1.19%)
Jun 30, 2006 5.626 5.773 5.626 5.727 860,158 +0.10(+1.80%)
Jun 29, 2006 5.453 5.625 5.411 5.625 420,077 +0.19(+3.49%)
Jun 28, 2006 5.335 5.463 5.335 5.436 511,003 +0.02(+0.29%)
Jun 27, 2006 5.489 5.526 5.389 5.420 447,355 -0.07(-1.26%)
Jun 26, 2006 5.419 5.507 5.419 5.489 194,581 +0.07(+1.30%)
Jun 23, 2006 5.482 5.521 5.409 5.419 176,396 -0.06(-1.15%)
Jun 22, 2006 5.482 5.521 5.364 5.482 661,940 +0.02(+0.34%)
Jun 21, 2006 5.294 5.528 5.294 5.463 845,610 +0.16(+3.05%)
Jun 20, 2006 5.290 5.329 5.202 5.302 521,914 +0.07(+1.27%)
Jun 19, 2006 5.449 5.449 5.224 5.235 441,899 -0.11(-2.06%)
Jun 16, 2006 5.272 5.382 5.237 5.345 1,043,828 +0.09(+1.67%)
Jun 15, 2006 5.070 5.303 5.070 5.257 1,149,302 +0.23(+4.48%)
Jun 14, 2006 4.949 5.122 4.949 5.032 698,310 +0.09(+1.76%)
Jun 13, 2006 5.147 5.147 4.875 4.945 1,452,994 -0.25(-4.85%)
Jun 12, 2006 5.403 5.407 5.188 5.197 492,818 -0.18(-3.32%)
Jun 09, 2006 5.403 5.443 5.310 5.375 361,884 -0.03(-0.51%)
Jun 08, 2006 5.426 5.476 5.257 5.403 1,676,672 -0.05(-0.94%)
Jun 07, 2006 5.482 5.516 5.452 5.454 592,836 -0.05(-0.82%)
Jun 06, 2006 5.540 5.545 5.458 5.499 1,745,776 -0.06(-1.15%)
Jun 05, 2006 5.678 5.773 5.553 5.563 1,687,583 +0.04(+0.73%)
Jun 02, 2006 5.581 5.621 5.445 5.523 1,865,798 -0.01(-0.25%)
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.