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: 6:30 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 (%)
May 31, 2006 5.545 5.593 5.520 5.522 2,063,607 -0.01(-0.12%)
May 30, 2006 5.707 5.707 5.523 5.529 755,866 -0.21(-3.65%)
May 26, 2006 5.724 5.820 5.724 5.739 611,978 -0.09(-1.59%)
May 25, 2006 5.639 5.847 5.639 5.831 819,614 +0.21(+3.67%)
May 24, 2006 5.649 5.683 5.477 5.625 630,192 -0.08(-1.35%)
May 23, 2006 5.669 5.857 5.669 5.702 1,202,101 +0.05(+0.83%)
May 22, 2006 5.806 5.806 5.628 5.655 746,759 -0.15(-2.59%)
May 19, 2006 5.834 5.854 5.694 5.806 1,162,031 -0.05(-0.93%)
May 18, 2006 5.820 6.015 5.792 5.860 801,400 -0.00(-0.07%)
May 17, 2006 6.056 6.094 5.826 5.864 346,059 -0.18(-3.00%)
May 16, 2006 5.953 6.103 5.953 6.045 267,740 +0.08(+1.31%)
May 15, 2006 6.052 6.052 5.863 5.967 632,013 -0.13(-2.09%)
May 12, 2006 6.204 6.213 6.067 6.094 1,280,420 -0.14(-2.22%)
May 11, 2006 6.314 6.358 6.189 6.233 657,513 -0.09(-1.48%)
May 10, 2006 6.345 6.383 6.315 6.326 732,189 -0.01(-0.12%)
May 09, 2006 6.240 6.344 6.240 6.334 460,805 +0.07(+1.16%)
May 08, 2006 6.259 6.289 6.243 6.261 193,064 -0.01(-0.10%)
May 05, 2006 6.245 6.314 6.205 6.267 335,131 -0.03(-0.44%)
May 04, 2006 6.243 6.328 6.243 6.295 211,278 +0.03(+0.43%)
May 03, 2006 6.339 6.347 6.234 6.268 546,409 -0.05(-0.82%)
May 02, 2006 6.261 6.374 6.261 6.319 515,446 -0.05(-0.80%)
May 01, 2006 6.273 6.440 6.273 6.370 205,814 -0.01(-0.19%)
Apr 28, 2006 6.273 6.391 6.273 6.383 509,982 +0.09(+1.51%)
Apr 27, 2006 6.336 6.384 6.232 6.288 220,385 -0.02(-0.33%)
Apr 26, 2006 6.177 6.366 6.177 6.308 1,103,747 +0.04(+0.57%)
Apr 25, 2006 6.261 6.405 6.234 6.273 581,015 +0.04(+0.63%)
Apr 24, 2006 6.177 6.239 6.108 6.233 391,593 +0.11(+1.83%)
Apr 21, 2006 6.001 6.121 5.990 6.121 677,548 +0.12(+2.00%)
Apr 20, 2006 6.059 6.078 5.946 6.001 622,907 -0.09(-1.40%)
Apr 19, 2006 6.094 6.125 6.045 6.086 440,770 -0.01(-0.13%)
Apr 18, 2006 6.144 6.221 6.046 6.094 349,702 -0.02(-0.37%)
Apr 17, 2006 6.039 6.232 6.039 6.116 265,919 +0.08(+1.27%)
Apr 13, 2006 6.089 6.105 5.990 6.039 145,709 -0.05(-0.81%)
Apr 12, 2006 6.024 6.177 5.995 6.089 344,238 +0.07(+1.08%)
Apr 11, 2006 6.067 6.093 5.930 6.024 619,264 -0.07(-1.18%)
Apr 10, 2006 6.122 6.196 5.985 6.095 593,765 -0.11(-1.75%)
Apr 07, 2006 6.286 6.286 6.161 6.204 229,492 -0.11(-1.72%)
Apr 06, 2006 6.308 6.352 6.265 6.313 249,527 +0.00(+0.07%)
Apr 05, 2006 6.260 6.313 6.259 6.308 662,977 +0.04(+0.70%)
Apr 04, 2006 6.168 6.273 6.093 6.265 356,987 +0.09(+1.51%)
Apr 03, 2006 6.281 6.311 6.152 6.171 482,661 -0.06(-0.97%)
Mar 31, 2006 6.314 6.355 6.196 6.232 366,094 -0.10(-1.52%)
Mar 30, 2006 6.284 6.368 6.284 6.328 327,845 +0.04(+0.70%)
Mar 29, 2006 6.263 6.339 6.243 6.284 440,770 +0.04(+0.70%)
Mar 28, 2006 6.265 6.300 6.232 6.240 672,083 -0.09(-1.47%)
Mar 27, 2006 6.412 6.412 6.333 6.333 229,492 -0.10(-1.54%)
Mar 24, 2006 6.396 6.468 6.396 6.432 648,406 +0.02(+0.39%)
Mar 23, 2006 6.479 6.479 6.390 6.407 347,880 -0.05(-0.70%)
Mar 22, 2006 6.404 6.452 6.399 6.452 143,887 +0.02(+0.36%)
Mar 21, 2006 6.506 6.532 6.407 6.429 466,269 -0.09(-1.39%)
Mar 20, 2006 6.448 6.556 6.417 6.520 1,105,569 +0.09(+1.32%)
Mar 17, 2006 6.490 6.490 6.426 6.435 477,197 -0.08(-1.27%)
Mar 16, 2006 6.550 6.561 6.492 6.518 386,129 -0.01(-0.10%)
Mar 15, 2006 6.440 6.553 6.437 6.524 843,292 +0.08(+1.30%)
Mar 14, 2006 6.287 6.440 6.255 6.440 284,133 +0.14(+2.22%)
Mar 13, 2006 6.253 6.355 6.250 6.300 191,243 +0.03(+0.53%)
Mar 10, 2006 6.232 6.306 6.218 6.267 189,422 +0.04(+0.56%)
Mar 09, 2006 6.286 6.355 6.232 6.232 593,765 -0.04(-0.70%)
Mar 08, 2006 6.317 6.330 6.209 6.276 1,630,122 -0.09(-1.47%)
Mar 07, 2006 6.520 6.520 6.341 6.369 879,719 -0.14(-2.15%)
Mar 06, 2006 6.588 6.588 6.506 6.509 477,197 -0.10(-1.46%)
Mar 03, 2006 6.643 6.643 6.561 6.605 131,138 -0.04(-0.53%)
Mar 02, 2006 6.698 6.704 6.595 6.641 280,490 +0.00(+0.00%)
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.