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: 4:10 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 (%)
Apr 28, 2006 6.283 6.401 6.283 6.393 509,184 +0.10(+1.51%)
Apr 27, 2006 6.346 6.394 6.241 6.297 220,040 -0.02(-0.33%)
Apr 26, 2006 6.186 6.376 6.186 6.318 1,102,021 +0.04(+0.57%)
Apr 25, 2006 6.270 6.415 6.244 6.283 580,106 +0.04(+0.63%)
Apr 24, 2006 6.186 6.248 6.118 6.243 390,981 +0.11(+1.83%)
Apr 21, 2006 6.010 6.131 5.999 6.131 676,488 +0.12(+2.00%)
Apr 20, 2006 6.068 6.088 5.955 6.010 621,932 -0.09(-1.40%)
Apr 19, 2006 6.103 6.134 6.054 6.096 440,081 -0.01(-0.13%)
Apr 18, 2006 6.153 6.230 6.055 6.103 349,155 -0.02(-0.37%)
Apr 17, 2006 6.049 6.241 6.049 6.126 265,503 +0.08(+1.27%)
Apr 13, 2006 6.098 6.115 5.999 6.049 145,481 -0.05(-0.81%)
Apr 12, 2006 6.033 6.186 6.005 6.098 343,699 +0.07(+1.08%)
Apr 11, 2006 6.076 6.102 5.939 6.033 618,295 -0.07(-1.18%)
Apr 10, 2006 6.131 6.206 5.994 6.105 592,836 -0.11(-1.75%)
Apr 07, 2006 6.296 6.296 6.170 6.214 229,133 -0.11(-1.72%)
Apr 06, 2006 6.318 6.362 6.274 6.323 249,136 +0.00(+0.07%)
Apr 05, 2006 6.270 6.323 6.269 6.318 661,940 +0.04(+0.70%)
Apr 04, 2006 6.178 6.283 6.103 6.274 356,429 +0.09(+1.51%)
Apr 03, 2006 6.291 6.321 6.162 6.181 481,906 -0.06(-0.97%)
Mar 31, 2006 6.324 6.365 6.206 6.241 365,521 -0.10(-1.52%)
Mar 30, 2006 6.294 6.378 6.294 6.338 327,333 +0.04(+0.70%)
Mar 29, 2006 6.273 6.349 6.252 6.294 440,081 +0.04(+0.70%)
Mar 28, 2006 6.274 6.310 6.241 6.250 671,032 -0.09(-1.47%)
Mar 27, 2006 6.422 6.422 6.343 6.343 229,133 -0.10(-1.54%)
Mar 24, 2006 6.406 6.478 6.406 6.442 647,391 +0.02(+0.39%)
Mar 23, 2006 6.489 6.489 6.400 6.417 347,336 -0.05(-0.70%)
Mar 22, 2006 6.414 6.462 6.409 6.462 143,662 +0.02(+0.36%)
Mar 21, 2006 6.516 6.542 6.417 6.439 465,540 -0.09(-1.39%)
Mar 20, 2006 6.459 6.566 6.427 6.530 1,103,839 +0.09(+1.32%)
Mar 17, 2006 6.500 6.500 6.437 6.445 476,451 -0.08(-1.27%)
Mar 16, 2006 6.560 6.571 6.503 6.528 385,525 -0.01(-0.10%)
Mar 15, 2006 6.450 6.563 6.447 6.534 841,973 +0.08(+1.30%)
Mar 14, 2006 6.297 6.450 6.264 6.450 283,688 +0.14(+2.22%)
Mar 13, 2006 6.263 6.365 6.260 6.310 190,944 +0.03(+0.53%)
Mar 10, 2006 6.241 6.316 6.228 6.277 189,125 +0.04(+0.56%)
Mar 09, 2006 6.296 6.365 6.241 6.241 592,836 -0.04(-0.70%)
Mar 08, 2006 6.327 6.340 6.218 6.285 1,627,572 -0.09(-1.47%)
Mar 07, 2006 6.530 6.531 6.351 6.379 878,343 -0.14(-2.15%)
Mar 06, 2006 6.599 6.599 6.516 6.519 476,451 -0.10(-1.46%)
Mar 03, 2006 6.653 6.653 6.571 6.616 130,933 -0.04(-0.53%)
Mar 02, 2006 6.709 6.714 6.605 6.651 280,051 +0.00(+0.00%)
Mar 01, 2006 6.695 6.753 6.608 6.651 458,266 -0.07(-1.02%)
Feb 28, 2006 6.734 6.791 6.681 6.720 529,188 -0.01(-0.20%)
Feb 27, 2006 6.723 6.791 6.720 6.734 318,240 +0.04(+0.61%)
Feb 24, 2006 6.793 6.805 6.632 6.693 911,076 -0.05(-0.67%)
Feb 23, 2006 6.618 6.768 6.603 6.738 974,725 +0.10(+1.52%)
Feb 22, 2006 6.516 6.709 6.516 6.637 847,428 +0.12(+1.86%)
Feb 21, 2006 6.417 6.560 6.417 6.516 470,995 +0.10(+1.54%)
Feb 17, 2006 6.406 6.433 6.332 6.417 551,010 +0.06(+0.91%)
Feb 16, 2006 6.384 6.427 6.310 6.360 669,214 +0.03(+0.48%)
Feb 15, 2006 6.338 6.390 6.318 6.329 381,888 -0.05(-0.78%)
Feb 14, 2006 6.489 6.489 6.307 6.379 225,496 +0.00(+0.05%)
Feb 13, 2006 6.445 6.489 6.343 6.376 896,528 +0.02(+0.30%)
Feb 10, 2006 6.500 6.500 6.288 6.357 543,736 -0.14(-2.20%)
Feb 09, 2006 6.381 6.532 6.381 6.500 418,258 +0.13(+2.07%)
Feb 08, 2006 6.346 6.384 6.324 6.368 1,102,021 +0.02(+0.35%)
Feb 07, 2006 6.517 6.520 6.296 6.346 507,366 -0.16(-2.42%)
Feb 06, 2006 6.494 6.516 6.423 6.503 492,818 +0.06(+0.98%)
Feb 03, 2006 6.296 6.470 6.213 6.440 390,981 +0.16(+2.48%)
Feb 02, 2006 6.420 6.445 6.209 6.284 261,866 -0.16(-2.53%)
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.