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 (%)
Aug 31, 2005 6.523 6.580 6.483 6.544 820,151 +0.02(+0.32%)
Aug 30, 2005 6.587 6.679 6.503 6.523 601,929 +0.04(+0.69%)
Aug 29, 2005 6.665 6.677 6.462 6.478 754,684 -0.12(-1.87%)
Aug 26, 2005 6.599 6.695 6.549 6.602 390,981 +0.04(+0.59%)
Aug 25, 2005 6.439 6.613 6.379 6.563 829,243 +0.18(+2.80%)
Aug 24, 2005 6.653 6.680 6.357 6.384 709,221 -0.16(-2.44%)
Aug 23, 2005 6.181 6.571 6.104 6.544 2,434,994 +0.36(+5.87%)
Aug 22, 2005 6.175 6.291 6.159 6.181 814,695 -0.02(-0.31%)
Aug 19, 2005 6.325 6.406 6.091 6.200 1,140,210 -0.13(-2.08%)
Aug 18, 2005 6.527 6.530 6.269 6.332 1,240,228 -0.26(-4.00%)
Aug 17, 2005 6.667 6.681 6.551 6.596 421,895 -0.08(-1.27%)
Aug 16, 2005 6.613 6.681 6.489 6.681 1,185,672 +0.05(+0.82%)
Aug 15, 2005 6.709 6.709 6.599 6.626 771,051 -0.08(-1.23%)
Aug 12, 2005 6.659 6.742 6.606 6.709 410,984 -0.06(-0.85%)
Aug 11, 2005 6.928 6.928 6.736 6.766 541,918 -0.11(-1.55%)
Aug 10, 2005 6.966 7.022 6.779 6.873 1,136,573 +0.02(+0.25%)
Aug 09, 2005 6.621 6.904 6.620 6.856 1,074,743 +0.24(+3.55%)
Aug 08, 2005 6.641 6.736 6.555 6.621 1,151,121 +0.08(+1.18%)
Aug 05, 2005 6.780 6.885 6.324 6.544 2,573,201 -0.34(-4.99%)
Aug 04, 2005 7.066 7.066 6.777 6.887 872,888 -0.15(-2.07%)
Aug 03, 2005 7.060 7.149 6.885 7.033 792,873 -0.03(-0.37%)
Aug 02, 2005 6.912 7.094 6.912 7.060 1,367,524 +0.16(+2.30%)
Aug 01, 2005 6.777 6.901 6.777 6.901 1,025,643 +0.19(+2.86%)
Jul 29, 2005 6.832 6.884 6.654 6.709 551,010 -0.07(-1.01%)
Jul 28, 2005 6.706 6.854 6.668 6.777 1,251,139 +0.13(+1.96%)
Jul 27, 2005 6.706 6.708 6.571 6.647 507,366 +0.02(+0.26%)
Jul 26, 2005 6.709 6.709 6.517 6.630 820,151 -0.08(-1.16%)
Jul 25, 2005 6.467 6.805 6.467 6.708 2,245,868 +0.34(+5.34%)
Jul 22, 2005 6.152 6.406 6.125 6.368 423,714 +0.29(+4.69%)
Jul 21, 2005 6.129 6.192 6.065 6.083 581,925 -0.05(-0.74%)
Jul 20, 2005 6.129 6.186 6.101 6.129 756,502 -0.00(-0.02%)
Jul 19, 2005 6.076 6.159 6.070 6.130 625,569 +0.15(+2.46%)
Jul 18, 2005 5.942 6.016 5.939 5.982 329,151 +0.01(+0.17%)
Jul 15, 2005 6.016 6.016 5.960 5.972 418,258 -0.04(-0.73%)
Jul 14, 2005 6.107 6.150 5.980 6.016 572,832 -0.07(-1.14%)
Jul 13, 2005 5.983 6.164 5.925 6.085 827,425 +0.14(+2.39%)
Jul 12, 2005 5.815 5.977 5.788 5.943 821,969 +0.14(+2.46%)
Jul 11, 2005 5.675 5.829 5.669 5.801 1,322,061 +0.16(+2.84%)
Jul 08, 2005 5.650 5.717 5.628 5.641 640,117 +0.02(+0.32%)
Jul 07, 2005 5.554 5.623 5.471 5.623 376,432 +0.04(+0.79%)
Jul 06, 2005 5.606 5.606 5.538 5.579 254,592 -0.02(-0.41%)
Jul 05, 2005 5.664 5.664 5.568 5.602 289,144 -0.01(-0.22%)
Jul 01, 2005 5.526 5.614 5.487 5.614 161,847 +0.11(+2.09%)
Jun 30, 2005 5.537 5.595 5.466 5.499 732,862 -0.04(-0.70%)
Jun 29, 2005 5.471 5.623 5.471 5.537 541,918 +0.01(+0.22%)
Jun 28, 2005 5.580 5.581 5.485 5.525 545,555 -0.03(-0.54%)
Jun 27, 2005 5.664 5.691 5.528 5.556 198,218 -0.04(-0.71%)
Jun 24, 2005 5.499 5.609 5.499 5.595 227,314 +0.09(+1.64%)
Jun 23, 2005 5.634 5.719 5.499 5.505 1,100,202 -0.09(-1.58%)
Jun 22, 2005 5.499 5.635 5.444 5.594 429,169 +0.09(+1.72%)
Jun 21, 2005 5.389 5.504 5.389 5.499 601,929 +0.09(+1.73%)
Jun 20, 2005 5.498 5.499 5.404 5.405 369,158 -0.08(-1.45%)
Jun 17, 2005 5.386 5.521 5.386 5.485 914,713 +0.13(+2.47%)
Jun 16, 2005 5.205 5.356 5.191 5.353 1,271,143 +0.18(+3.41%)
Jun 15, 2005 5.114 5.186 5.111 5.177 1,362,069 +0.06(+1.23%)
Jun 14, 2005 5.100 5.136 5.070 5.114 1,863,979 +0.02(+0.32%)
Jun 13, 2005 5.059 5.098 5.018 5.098 571,014 +0.09(+1.76%)
Jun 10, 2005 4.938 5.032 4.938 5.010 476,451 +0.07(+1.49%)
Jun 09, 2005 4.988 5.015 4.922 4.936 436,444 -0.07(-1.32%)
Jun 08, 2005 4.896 5.003 4.839 5.002 736,499 +0.09(+1.92%)
Jun 07, 2005 5.048 5.112 4.897 4.908 929,262 -0.13(-2.57%)
Jun 06, 2005 5.136 5.189 5.025 5.037 1,069,287 -0.02(-0.43%)
Jun 03, 2005 5.162 5.162 5.004 5.059 878,343 +0.06(+1.20%)
Jun 02, 2005 4.735 5.007 4.735 4.999 1,436,628 +0.26(+5.59%)
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.