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 (%)
Oct 31, 2006 6.706 6.804 6.686 6.730 389,162 +0.06(+0.91%)
Oct 30, 2006 6.618 6.669 6.585 6.669 414,621 +0.01(+0.15%)
Oct 27, 2006 6.747 6.771 6.624 6.659 129,114 -0.10(-1.50%)
Oct 26, 2006 6.805 6.832 6.709 6.760 352,792 -0.10(-1.45%)
Oct 25, 2006 6.929 6.929 6.709 6.860 551,010 -0.07(-0.99%)
Oct 24, 2006 6.885 6.929 6.826 6.929 398,255 +0.02(+0.36%)
Oct 23, 2006 6.835 6.934 6.835 6.904 178,214 -0.01(-0.20%)
Oct 20, 2006 6.945 6.976 6.852 6.918 301,873 -0.03(-0.47%)
Oct 19, 2006 6.929 6.995 6.856 6.951 400,073 -0.04(-0.50%)
Oct 18, 2006 7.138 7.176 6.969 6.986 330,970 +0.04(+0.60%)
Oct 17, 2006 6.890 6.956 6.798 6.944 1,272,961 +0.08(+1.10%)
Oct 16, 2006 6.805 6.874 6.731 6.868 10,549,216 +0.04(+0.63%)
Oct 13, 2006 6.786 6.874 6.734 6.825 1,032,917 +0.04(+0.58%)
Oct 12, 2006 6.811 6.813 6.714 6.786 534,643 +0.02(+0.33%)
Oct 11, 2006 6.720 6.779 6.682 6.764 316,421 +0.04(+0.65%)
Oct 10, 2006 6.615 6.734 6.586 6.720 398,255 +0.08(+1.18%)
Oct 09, 2006 6.516 6.648 6.434 6.642 490,999 +0.02(+0.27%)
Oct 06, 2006 6.764 6.764 6.598 6.624 476,451 -0.15(-2.16%)
Oct 05, 2006 6.503 6.805 6.503 6.770 841,973 +0.20(+2.98%)
Oct 04, 2006 6.483 6.599 6.434 6.574 520,095 +0.11(+1.74%)
Oct 03, 2006 6.390 6.473 6.335 6.461 680,125 +0.04(+0.66%)
Oct 02, 2006 6.465 6.465 6.327 6.419 447,355 +0.09(+1.42%)
Sep 29, 2006 6.300 6.329 6.283 6.329 227,314 +0.06(+1.00%)
Sep 28, 2006 6.239 6.268 6.230 6.267 194,581 -0.01(-0.20%)
Sep 27, 2006 6.145 6.302 6.145 6.279 276,414 +0.03(+0.43%)
Sep 26, 2006 6.159 6.254 6.159 6.252 190,944 +0.13(+2.11%)
Sep 25, 2006 6.186 6.186 6.065 6.123 327,333 -0.00(-0.01%)
Sep 22, 2006 6.104 6.145 6.076 6.124 358,247 -0.03(-0.42%)
Sep 21, 2006 6.241 6.269 6.128 6.150 669,214 -0.12(-1.90%)
Sep 20, 2006 6.049 6.269 6.049 6.269 711,040 +0.17(+2.86%)
Sep 19, 2006 6.021 6.095 5.994 6.095 323,695 -0.01(-0.15%)
Sep 18, 2006 6.098 6.120 6.046 6.104 98,199 +0.02(+0.39%)
Sep 15, 2006 6.021 6.132 6.021 6.080 2,911,445 +0.00(+0.06%)
Sep 14, 2006 6.027 6.104 5.997 6.076 374,614 +0.02(+0.36%)
Sep 13, 2006 5.994 6.060 5.994 6.054 269,140 +0.03(+0.54%)
Sep 12, 2006 5.931 6.061 5.931 6.022 320,058 +0.03(+0.52%)
Sep 11, 2006 5.966 6.019 5.922 5.991 354,610 -0.02(-0.39%)
Sep 08, 2006 5.959 6.026 5.933 6.014 452,810 +0.07(+1.26%)
Sep 07, 2006 5.928 5.950 5.900 5.939 470,995 +0.00(+0.00%)
Sep 06, 2006 5.933 5.976 5.928 5.939 183,670 -0.08(-1.27%)
Sep 05, 2006 6.085 6.085 6.016 6.016 132,751 -0.04(-0.73%)
Sep 01, 2006 6.076 6.093 6.060 6.060 141,844 +0.01(+0.18%)
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%)
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.