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: 7:00 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 (%)
Aug 31, 2006 108.25 110.00 107.25 110.00 27,100 +1.99(+1.84%)
Aug 30, 2006 108.24 108.24 107.28 108.01 22,800 +0.31(+0.29%)
Aug 29, 2006 108.98 108.98 106.28 107.70 22,300 -0.28(-0.26%)
Aug 28, 2006 107.00 107.99 107.00 107.98 9,100 +0.44(+0.41%)
Aug 25, 2006 109.62 109.62 107.25 107.54 26,900 -1.08(-0.99%)
Aug 24, 2006 108.67 109.10 107.88 108.62 84,900 -0.06(-0.06%)
Aug 23, 2006 109.90 110.00 108.43 108.68 61,400 -0.40(-0.37%)
Aug 22, 2006 110.30 110.54 108.52 109.08 142,000 +1.19(+1.10%)
Aug 21, 2006 107.68 108.03 107.00 107.89 5,300 +0.20(+0.19%)
Aug 18, 2006 107.99 108.39 107.13 107.69 11,200 -0.61(-0.56%)
Aug 17, 2006 108.48 109.12 107.32 108.30 18,400 -0.40(-0.37%)
Aug 16, 2006 106.35 109.00 106.30 108.70 35,500 +3.00(+2.84%)
Aug 15, 2006 106.35 106.35 104.52 105.70 47,600 -0.65(-0.61%)
Aug 14, 2006 105.95 107.20 105.75 106.35 89,300 -0.22(-0.21%)
Aug 11, 2006 106.50 107.30 106.50 106.57 21,100 -0.14(-0.13%)
Aug 10, 2006 105.25 107.04 105.25 106.71 18,000 +0.24(+0.23%)
Aug 09, 2006 105.50 108.25 105.50 106.47 51,200 +1.05(+1.00%)
Aug 08, 2006 104.00 105.75 104.00 105.42 27,200 +0.30(+0.29%)
Aug 07, 2006 104.05 105.88 104.01 105.12 56,900 -2.40(-2.23%)
Aug 04, 2006 105.35 108.00 105.35 107.52 13,700 +1.69(+1.60%)
Aug 03, 2006 106.60 106.70 105.23 105.83 19,500 -1.22(-1.14%)
Aug 02, 2006 106.00 107.66 106.00 107.05 8,200 +1.20(+1.13%)
Aug 01, 2006 107.00 107.50 105.05 105.85 28,000 -1.99(-1.85%)
Jul 31, 2006 106.00 108.50 106.00 107.84 28,800 +0.15(+0.14%)
Jul 28, 2006 105.00 107.69 105.00 107.69 31,300 +2.24(+2.12%)
Jul 27, 2006 103.80 105.82 103.80 105.45 19,600 +0.14(+0.13%)
Jul 26, 2006 104.75 105.75 104.31 105.31 14,400 +1.05(+1.01%)
Jul 25, 2006 101.55 104.50 101.50 104.26 20,400 +1.80(+1.76%)
Jul 24, 2006 101.45 103.35 100.78 102.46 14,700 +0.55(+0.54%)
Jul 21, 2006 102.65 102.65 101.00 101.91 36,900 -0.95(-0.92%)
Jul 20, 2006 104.20 104.46 101.96 102.86 20,500 -0.84(-0.81%)
Jul 19, 2006 98.60 104.25 98.60 103.70 19,200 +5.10(+5.17%)
Jul 18, 2006 96.00 99.23 96.00 98.60 17,300 +1.88(+1.94%)
Jul 17, 2006 97.01 97.01 96.00 96.72 11,300 -0.29(-0.30%)
Jul 14, 2006 96.65 97.24 94.74 97.01 30,600 -0.60(-0.61%)
Jul 13, 2006 99.85 99.85 97.30 97.61 32,400 -2.71(-2.70%)
Jul 12, 2006 101.50 101.50 99.46 100.32 10,900 -1.00(-0.99%)
Jul 11, 2006 102.85 102.85 100.50 101.32 16,800 -1.53(-1.49%)
Jul 10, 2006 103.20 103.20 102.01 102.85 11,000 +0.24(+0.23%)
Jul 07, 2006 102.00 102.92 101.10 102.61 10,100 -0.57(-0.55%)
Jul 06, 2006 103.85 103.91 103.00 103.18 5,800 -0.31(-0.30%)
Jul 05, 2006 104.40 105.45 102.00 103.49 16,800 -1.89(-1.79%)
Jul 03, 2006 104.65 105.70 104.65 105.38 33,700 +1.24(+1.19%)
Jun 30, 2006 102.31 104.99 102.31 104.14 47,300 +1.84(+1.80%)
Jun 29, 2006 99.16 102.30 98.40 102.30 23,100 +3.45(+3.49%)
Jun 28, 2006 97.02 99.35 97.02 98.85 28,100 +0.29(+0.29%)
Jun 27, 2006 99.82 100.50 98.00 98.56 24,600 -1.26(-1.26%)
Jun 26, 2006 98.54 100.15 98.54 99.82 10,700 +1.28(+1.30%)
Jun 23, 2006 99.70 100.40 98.37 98.54 9,700 -1.15(-1.15%)
Jun 22, 2006 99.70 100.40 97.54 99.69 36,400 +0.34(+0.34%)
Jun 21, 2006 96.27 100.52 96.27 99.35 46,500 +2.94(+3.05%)
Jun 20, 2006 96.20 96.90 94.60 96.41 28,700 +1.21(+1.27%)
Jun 19, 2006 99.10 99.10 95.00 95.20 24,300 -2.00(-2.06%)
Jun 16, 2006 95.87 97.88 95.24 97.20 57,400 +1.60(+1.67%)
Jun 15, 2006 92.20 96.43 92.20 95.60 63,200 +4.10(+4.48%)
Jun 14, 2006 90.00 93.14 90.00 91.50 38,400 +1.58(+1.76%)
Jun 13, 2006 93.60 93.60 88.65 89.92 79,900 -4.58(-4.85%)
Jun 12, 2006 98.25 98.33 94.34 94.50 27,100 -3.25(-3.32%)
Jun 09, 2006 98.25 98.99 96.56 97.75 19,900 -0.50(-0.51%)
Jun 08, 2006 98.68 99.58 95.60 98.25 92,200 -0.93(-0.94%)
Jun 07, 2006 99.70 100.32 99.14 99.18 32,600 -0.82(-0.82%)
Jun 06, 2006 100.75 100.83 99.26 100.00 96,000 -1.16(-1.15%)
Jun 05, 2006 103.25 104.99 100.98 101.16 92,800 +0.73(+0.73%)
Jun 02, 2006 101.50 102.21 99.01 100.43 102,600 -0.25(-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.