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 )

38.39 -0.29 (-0.75%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Jul 31, 2006 5.518 5.649 5.518 5.614 553,203 +0.01(+0.14%)
Jul 28, 2006 5.466 5.606 5.466 5.606 601,224 +0.12(+2.12%)
Jul 27, 2006 5.404 5.509 5.404 5.490 376,485 +0.01(+0.13%)
Jul 26, 2006 5.453 5.505 5.430 5.482 276,601 +0.05(+1.01%)
Jul 25, 2006 5.287 5.440 5.284 5.428 391,852 +0.09(+1.76%)
Jul 24, 2006 5.282 5.380 5.247 5.334 282,364 +0.03(+0.54%)
Jul 21, 2006 5.344 5.344 5.258 5.305 708,792 -0.05(-0.92%)
Jul 20, 2006 5.425 5.438 5.308 5.355 393,773 -0.04(-0.81%)
Jul 19, 2006 5.133 5.427 5.133 5.399 368,802 +0.27(+5.17%)
Jul 18, 2006 4.998 5.166 4.998 5.133 332,306 +0.10(+1.94%)
Jul 17, 2006 5.050 5.050 4.998 5.035 217,055 -0.02(-0.30%)
Jul 14, 2006 5.032 5.062 4.932 5.050 587,778 -0.03(-0.61%)
Jul 13, 2006 5.198 5.198 5.065 5.082 622,354 -0.14(-2.70%)
Jul 12, 2006 5.284 5.284 5.178 5.223 209,372 -0.05(-0.99%)
Jul 11, 2006 5.354 5.354 5.232 5.275 322,702 -0.08(-1.49%)
Jul 10, 2006 5.373 5.373 5.311 5.354 211,293 +0.01(+0.23%)
Jul 07, 2006 5.310 5.358 5.263 5.342 194,005 -0.03(-0.55%)
Jul 06, 2006 5.406 5.410 5.362 5.372 111,409 -0.02(-0.30%)
Jul 05, 2006 5.435 5.490 5.310 5.388 322,702 -0.10(-1.79%)
Jul 03, 2006 5.448 5.503 5.448 5.486 647,325 +0.06(+1.19%)
Jun 30, 2006 5.326 5.466 5.326 5.422 908,560 +0.10(+1.80%)
Jun 29, 2006 5.162 5.326 5.123 5.326 443,715 +0.18(+3.49%)
Jun 28, 2006 5.051 5.172 5.051 5.146 539,757 +0.02(+0.29%)
Jun 27, 2006 5.197 5.232 5.102 5.131 472,528 -0.07(-1.26%)
Jun 26, 2006 5.130 5.214 5.130 5.197 205,530 +0.07(+1.30%)
Jun 23, 2006 5.190 5.227 5.121 5.130 186,322 -0.06(-1.15%)
Jun 22, 2006 5.190 5.227 5.078 5.190 699,187 +0.02(+0.34%)
Jun 21, 2006 5.012 5.233 5.012 5.172 893,193 +0.15(+3.05%)
Jun 20, 2006 5.008 5.045 4.925 5.019 551,282 +0.06(+1.27%)
Jun 19, 2006 5.159 5.159 4.946 4.956 466,765 -0.10(-2.06%)
Jun 16, 2006 4.991 5.096 4.958 5.060 1,102,565 +0.08(+1.67%)
Jun 15, 2006 4.800 5.020 4.800 4.977 1,213,974 +0.21(+4.48%)
Jun 14, 2006 4.685 4.849 4.685 4.764 737,604 +0.08(+1.76%)
Jun 13, 2006 4.873 4.873 4.615 4.681 1,534,755 -0.24(-4.85%)
Jun 12, 2006 5.115 5.119 4.911 4.920 520,549 -0.17(-3.32%)
Jun 09, 2006 5.115 5.153 5.027 5.089 382,248 -0.03(-0.51%)
Jun 08, 2006 5.137 5.184 4.977 5.115 1,771,019 -0.05(-0.94%)
Jun 07, 2006 5.190 5.223 5.161 5.163 626,195 -0.04(-0.82%)
Jun 06, 2006 5.245 5.249 5.168 5.206 1,844,012 -0.06(-1.15%)
Jun 05, 2006 5.375 5.466 5.257 5.266 1,782,544 +0.04(+0.73%)
Jun 02, 2006 5.284 5.321 5.154 5.228 1,970,787 -0.01(-0.25%)
Jun 01, 2006 5.236 5.257 5.128 5.241 1,310,016 +0.01(+0.10%)
May 31, 2006 5.258 5.303 5.234 5.236 2,176,318 -0.01(-0.12%)
May 30, 2006 5.412 5.412 5.237 5.242 797,151 -0.20(-3.65%)
May 26, 2006 5.427 5.518 5.427 5.441 645,404 -0.09(-1.59%)
May 25, 2006 5.347 5.544 5.347 5.529 864,380 +0.20(+3.67%)
May 24, 2006 5.356 5.388 5.194 5.334 664,612 -0.07(-1.35%)
May 23, 2006 5.375 5.554 5.375 5.406 1,267,758 +0.04(+0.83%)
May 22, 2006 5.505 5.505 5.336 5.362 787,546 -0.14(-2.59%)
May 19, 2006 5.531 5.551 5.399 5.505 1,225,499 -0.05(-0.93%)
May 18, 2006 5.518 5.703 5.492 5.556 845,172 -0.00(-0.07%)
May 17, 2006 5.742 5.779 5.524 5.560 364,960 -0.17(-3.00%)
May 16, 2006 5.645 5.787 5.644 5.732 282,364 +0.07(+1.31%)
May 15, 2006 5.739 5.739 5.559 5.658 666,533 -0.12(-2.09%)
May 12, 2006 5.883 5.892 5.753 5.779 1,350,354 -0.13(-2.22%)
May 11, 2006 5.987 6.029 5.869 5.910 693,425 -0.09(-1.48%)
May 10, 2006 6.017 6.052 5.988 5.998 772,180 -0.01(-0.12%)
May 09, 2006 5.917 6.016 5.917 6.006 485,974 +0.07(+1.16%)
May 08, 2006 5.935 5.964 5.919 5.937 203,609 -0.01(-0.10%)
May 05, 2006 5.922 5.987 5.883 5.943 353,435 -0.03(-0.44%)
May 04, 2006 5.919 6.000 5.919 5.969 222,818 +0.03(+0.43%)
May 03, 2006 6.011 6.018 5.911 5.943 576,253 -0.05(-0.82%)
May 02, 2006 5.937 6.044 5.937 5.992 543,599 -0.05(-0.80%)
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.