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 )

36.89 -1.32 (-3.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 28, 2006 5.948 6.060 5.948 6.052 537,836 +0.09(+1.51%)
Apr 27, 2006 6.008 6.053 5.909 5.962 232,422 -0.02(-0.33%)
Apr 26, 2006 5.857 6.036 5.857 5.982 1,164,032 +0.03(+0.57%)
Apr 25, 2006 5.936 6.073 5.911 5.948 612,749 +0.04(+0.63%)
Apr 24, 2006 5.857 5.916 5.792 5.910 412,981 +0.11(+1.83%)
Apr 21, 2006 5.690 5.804 5.680 5.804 714,554 +0.11(+2.00%)
Apr 20, 2006 5.745 5.764 5.638 5.690 656,929 -0.08(-1.40%)
Apr 19, 2006 5.778 5.807 5.732 5.771 464,844 -0.01(-0.13%)
Apr 18, 2006 5.826 5.898 5.733 5.778 368,802 -0.02(-0.37%)
Apr 17, 2006 5.727 5.909 5.727 5.800 280,443 +0.07(+1.27%)
Apr 13, 2006 5.774 5.789 5.680 5.727 153,667 -0.05(-0.81%)
Apr 12, 2006 5.712 5.857 5.685 5.774 363,039 +0.06(+1.08%)
Apr 11, 2006 5.753 5.777 5.623 5.712 653,087 -0.07(-1.18%)
Apr 10, 2006 5.805 5.875 5.675 5.780 626,195 -0.10(-1.75%)
Apr 07, 2006 5.961 5.961 5.842 5.883 242,026 -0.10(-1.72%)
Apr 06, 2006 5.982 6.023 5.940 5.986 263,155 +0.00(+0.07%)
Apr 05, 2006 5.936 5.986 5.935 5.982 699,187 +0.04(+0.70%)
Apr 04, 2006 5.849 5.948 5.778 5.940 376,485 +0.09(+1.51%)
Apr 03, 2006 5.956 5.984 5.833 5.852 509,024 -0.06(-0.97%)
Mar 31, 2006 5.987 6.026 5.875 5.909 386,090 -0.09(-1.52%)
Mar 30, 2006 5.958 6.038 5.958 6.000 345,752 +0.04(+0.70%)
Mar 29, 2006 5.939 6.010 5.919 5.958 464,844 +0.04(+0.70%)
Mar 28, 2006 5.940 5.974 5.909 5.917 708,792 -0.09(-1.47%)
Mar 27, 2006 6.080 6.080 6.005 6.005 242,026 -0.09(-1.54%)
Mar 24, 2006 6.065 6.133 6.065 6.099 683,821 +0.02(+0.39%)
Mar 23, 2006 6.143 6.143 6.059 6.075 366,881 -0.04(-0.70%)
Mar 22, 2006 6.072 6.118 6.068 6.118 151,746 +0.02(+0.36%)
Mar 21, 2006 6.169 6.194 6.075 6.096 491,736 -0.09(-1.39%)
Mar 20, 2006 6.114 6.216 6.084 6.182 1,165,953 +0.08(+1.32%)
Mar 17, 2006 6.154 6.154 6.094 6.101 503,261 -0.08(-1.27%)
Mar 16, 2006 6.211 6.221 6.156 6.180 407,219 -0.01(-0.10%)
Mar 15, 2006 6.107 6.213 6.104 6.186 889,351 +0.08(+1.30%)
Mar 14, 2006 5.961 6.107 5.931 6.107 299,651 +0.13(+2.22%)
Mar 13, 2006 5.929 6.026 5.926 5.974 201,688 +0.03(+0.53%)
Mar 10, 2006 5.909 5.979 5.896 5.942 199,767 +0.03(+0.56%)
Mar 09, 2006 5.961 6.026 5.909 5.909 626,195 -0.04(-0.70%)
Mar 08, 2006 5.990 6.003 5.887 5.950 1,719,157 -0.09(-1.47%)
Mar 07, 2006 6.182 6.183 6.013 6.039 927,768 -0.13(-2.15%)
Mar 06, 2006 6.247 6.247 6.169 6.172 503,261 -0.09(-1.46%)
Mar 03, 2006 6.299 6.299 6.221 6.263 138,300 -0.03(-0.53%)
Mar 02, 2006 6.351 6.357 6.253 6.297 295,810 +0.00(+0.00%)
Mar 01, 2006 6.338 6.393 6.256 6.297 484,053 -0.07(-1.02%)
Feb 28, 2006 6.375 6.429 6.325 6.362 558,966 -0.01(-0.20%)
Feb 27, 2006 6.364 6.429 6.362 6.375 336,148 +0.04(+0.61%)
Feb 24, 2006 6.431 6.442 6.279 6.336 962,343 -0.04(-0.67%)
Feb 23, 2006 6.265 6.408 6.251 6.379 1,029,573 +0.10(+1.52%)
Feb 22, 2006 6.169 6.351 6.169 6.284 895,114 +0.11(+1.86%)
Feb 21, 2006 6.075 6.211 6.075 6.169 497,499 +0.09(+1.54%)
Feb 17, 2006 6.065 6.090 5.995 6.075 582,016 +0.05(+0.91%)
Feb 16, 2006 6.044 6.085 5.973 6.021 706,871 +0.03(+0.48%)
Feb 15, 2006 6.000 6.049 5.981 5.992 403,377 -0.05(-0.78%)
Feb 14, 2006 6.143 6.143 5.971 6.040 238,184 +0.00(+0.05%)
Feb 13, 2006 6.101 6.143 6.005 6.036 946,977 +0.02(+0.30%)
Feb 10, 2006 6.154 6.154 5.953 6.018 574,332 -0.14(-2.20%)
Feb 09, 2006 6.041 6.184 6.041 6.154 441,794 +0.12(+2.07%)
Feb 08, 2006 6.008 6.044 5.987 6.029 1,164,032 +0.02(+0.35%)
Feb 07, 2006 6.170 6.172 5.961 6.008 535,916 -0.15(-2.42%)
Feb 06, 2006 6.148 6.169 6.081 6.157 520,549 +0.06(+0.98%)
Feb 03, 2006 5.960 6.125 5.882 6.097 412,981 +0.15(+2.48%)
Feb 02, 2006 6.078 6.101 5.879 5.949 276,601 -0.15(-2.53%)
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.