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 )

47.20 -0.11 (-0.23%)
Streaming Delayed Price Updated: 10:26 AM EDT, May 22, 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 (%)
Sep 29, 2006 6.290 6.319 6.273 6.319 227,670 +0.06(+1.00%)
Sep 28, 2006 6.229 6.258 6.221 6.257 194,886 -0.01(-0.20%)
Sep 27, 2006 6.136 6.292 6.136 6.269 276,847 +0.03(+0.43%)
Sep 26, 2006 6.149 6.244 6.149 6.243 191,243 +0.13(+2.11%)
Sep 25, 2006 6.177 6.177 6.056 6.114 327,845 -0.00(-0.01%)
Sep 22, 2006 6.094 6.136 6.067 6.114 358,809 -0.03(-0.42%)
Sep 21, 2006 6.232 6.259 6.118 6.140 670,262 -0.12(-1.90%)
Sep 20, 2006 6.039 6.259 6.039 6.259 712,154 +0.17(+2.86%)
Sep 19, 2006 6.012 6.085 5.985 6.085 324,203 -0.01(-0.15%)
Sep 18, 2006 6.089 6.110 6.037 6.094 98,353 +0.02(+0.39%)
Sep 15, 2006 6.012 6.123 6.012 6.071 2,916,006 +0.00(+0.06%)
Sep 14, 2006 6.017 6.094 5.987 6.067 375,201 +0.02(+0.36%)
Sep 13, 2006 5.985 6.050 5.985 6.045 269,562 +0.03(+0.54%)
Sep 12, 2006 5.921 6.051 5.921 6.013 320,560 +0.03(+0.52%)
Sep 11, 2006 5.957 6.010 5.913 5.981 355,166 -0.02(-0.39%)
Sep 08, 2006 5.949 6.016 5.924 6.005 453,520 +0.07(+1.26%)
Sep 07, 2006 5.919 5.941 5.891 5.930 471,733 +0.00(+0.00%)
Sep 06, 2006 5.924 5.967 5.919 5.930 183,957 -0.08(-1.27%)
Sep 05, 2006 6.075 6.075 6.006 6.006 132,959 -0.04(-0.73%)
Sep 01, 2006 6.066 6.083 6.050 6.050 142,066 +0.01(+0.18%)
Aug 31, 2006 5.943 6.039 5.888 6.039 493,590 +0.11(+1.84%)
Aug 30, 2006 5.943 5.943 5.890 5.930 415,271 +0.02(+0.29%)
Aug 29, 2006 5.983 5.983 5.835 5.913 406,164 -0.02(-0.26%)
Aug 28, 2006 5.875 5.929 5.875 5.929 165,744 +0.02(+0.41%)
Aug 25, 2006 6.019 6.019 5.888 5.904 489,947 -0.06(-0.99%)
Aug 24, 2006 5.966 5.990 5.923 5.964 1,546,339 -0.00(-0.06%)
Aug 23, 2006 6.034 6.039 5.953 5.967 1,118,318 -0.02(-0.37%)
Aug 22, 2006 6.056 6.069 5.958 5.989 2,586,339 +0.07(+1.10%)
Aug 21, 2006 5.912 5.931 5.875 5.924 96,532 +0.01(+0.19%)
Aug 18, 2006 5.929 5.951 5.882 5.913 203,992 -0.03(-0.56%)
Aug 17, 2006 5.956 5.991 5.892 5.946 335,131 -0.02(-0.37%)
Aug 16, 2006 5.839 5.985 5.836 5.968 646,584 +0.16(+2.84%)
Aug 15, 2006 5.839 5.839 5.739 5.803 866,970 -0.04(-0.61%)
Aug 14, 2006 5.817 5.886 5.806 5.839 1,626,479 -0.01(-0.21%)
Aug 11, 2006 5.847 5.891 5.847 5.851 384,308 -0.01(-0.13%)
Aug 10, 2006 5.779 5.877 5.779 5.859 327,845 +0.01(+0.23%)
Aug 09, 2006 5.792 5.943 5.792 5.846 932,539 +0.06(+1.00%)
Aug 08, 2006 5.710 5.806 5.710 5.788 495,411 +0.02(+0.29%)
Aug 07, 2006 5.713 5.813 5.711 5.771 1,036,357 -0.13(-2.23%)
Aug 04, 2006 5.784 5.930 5.784 5.903 249,527 +0.09(+1.60%)
Aug 03, 2006 5.853 5.858 5.778 5.810 355,166 -0.07(-1.14%)
Aug 02, 2006 5.820 5.911 5.820 5.877 149,351 +0.07(+1.13%)
Aug 01, 2006 5.875 5.902 5.768 5.812 509,982 -0.11(-1.85%)
Jul 31, 2006 5.820 5.957 5.820 5.921 524,553 +0.01(+0.14%)
Jul 28, 2006 5.765 5.913 5.765 5.913 570,087 +0.12(+2.12%)
Jul 27, 2006 5.699 5.810 5.699 5.790 356,987 +0.01(+0.13%)
Jul 26, 2006 5.751 5.806 5.727 5.782 262,276 +0.06(+1.01%)
Jul 25, 2006 5.575 5.737 5.573 5.724 371,558 +0.10(+1.76%)
Jul 24, 2006 5.570 5.674 5.533 5.625 267,740 +0.03(+0.54%)
Jul 21, 2006 5.636 5.636 5.545 5.595 672,083 -0.05(-0.92%)
Jul 20, 2006 5.721 5.735 5.598 5.647 373,379 -0.05(-0.81%)
Jul 19, 2006 5.414 5.724 5.414 5.694 349,702 +0.28(+5.17%)
Jul 18, 2006 5.271 5.448 5.271 5.414 315,096 +0.10(+1.94%)
Jul 17, 2006 5.326 5.326 5.271 5.310 205,814 -0.02(-0.30%)
Jul 14, 2006 5.306 5.339 5.202 5.326 557,337 -0.03(-0.61%)
Jul 13, 2006 5.482 5.482 5.342 5.359 590,122 -0.15(-2.70%)
Jul 12, 2006 5.573 5.573 5.461 5.508 198,528 -0.05(-0.99%)
Jul 11, 2006 5.647 5.647 5.518 5.563 305,989 -0.08(-1.49%)
Jul 10, 2006 5.666 5.666 5.601 5.647 200,350 +0.01(+0.23%)
Jul 07, 2006 5.600 5.651 5.551 5.634 183,957 -0.03(-0.55%)
Jul 06, 2006 5.702 5.705 5.655 5.665 105,639 -0.02(-0.30%)
Jul 05, 2006 5.732 5.790 5.600 5.682 305,989 -0.10(-1.79%)
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.