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 )

46.79 -1.51 (-3.13%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2005 5.530 5.587 5.458 5.491 733,883 -0.04(-0.70%)
Jun 29, 2005 5.464 5.615 5.464 5.530 542,672 +0.01(+0.22%)
Jun 28, 2005 5.573 5.574 5.478 5.518 546,315 -0.03(-0.54%)
Jun 27, 2005 5.656 5.684 5.520 5.548 198,494 -0.04(-0.71%)
Jun 24, 2005 5.491 5.601 5.491 5.587 227,631 +0.09(+1.64%)
Jun 23, 2005 5.626 5.711 5.491 5.497 1,101,735 -0.09(-1.58%)
Jun 22, 2005 5.491 5.628 5.436 5.586 429,767 +0.09(+1.72%)
Jun 21, 2005 5.382 5.496 5.382 5.491 602,767 +0.09(+1.73%)
Jun 20, 2005 5.490 5.491 5.397 5.398 369,673 -0.08(-1.45%)
Jun 17, 2005 5.379 5.513 5.379 5.478 915,988 +0.13(+2.47%)
Jun 16, 2005 5.198 5.349 5.184 5.346 1,272,914 +0.18(+3.41%)
Jun 15, 2005 5.107 5.178 5.104 5.170 1,363,966 +0.06(+1.23%)
Jun 14, 2005 5.093 5.129 5.063 5.107 1,866,576 +0.02(+0.32%)
Jun 13, 2005 5.052 5.090 5.011 5.090 571,809 +0.09(+1.76%)
Jun 10, 2005 4.931 5.025 4.931 5.003 477,115 +0.07(+1.49%)
Jun 09, 2005 4.981 5.008 4.915 4.929 437,052 -0.07(-1.32%)
Jun 08, 2005 4.889 4.996 4.832 4.995 737,525 +0.09(+1.92%)
Jun 07, 2005 5.041 5.105 4.890 4.901 930,556 -0.13(-2.57%)
Jun 06, 2005 5.129 5.182 5.018 5.030 1,070,777 -0.02(-0.43%)
Jun 03, 2005 5.155 5.155 4.997 5.052 879,567 +0.06(+1.20%)
Jun 02, 2005 4.729 5.000 4.729 4.992 1,438,629 +0.26(+5.59%)
Jun 01, 2005 4.691 4.742 4.663 4.728 325,968 +0.04(+0.80%)
May 31, 2005 4.731 4.752 4.691 4.691 1,575,208 +0.11(+2.30%)
May 27, 2005 4.489 4.606 4.486 4.585 466,188 +0.11(+2.44%)
May 26, 2005 4.390 4.503 4.387 4.476 888,672 +0.14(+3.18%)
May 25, 2005 4.294 4.407 4.283 4.338 1,134,514 +0.00(+0.03%)
May 24, 2005 4.404 4.414 4.259 4.337 1,252,882 -0.07(-1.52%)
May 23, 2005 4.432 4.432 4.367 4.404 549,957 -0.03(-0.62%)
May 20, 2005 4.426 4.448 4.385 4.432 573,630 +0.01(+0.12%)
May 19, 2005 4.530 4.530 4.364 4.426 2,314,554 -0.12(-2.60%)
May 18, 2005 4.572 4.613 4.536 4.544 1,881,144 -0.01(-0.18%)
May 17, 2005 4.573 4.608 4.552 4.552 1,249,240 -0.02(-0.34%)
May 16, 2005 4.632 4.632 4.508 4.568 1,939,418 -0.11(-2.26%)
May 13, 2005 4.723 4.749 4.651 4.673 712,030 -0.04(-0.82%)
May 12, 2005 4.801 4.831 4.668 4.712 783,051 -0.08(-1.62%)
May 11, 2005 4.832 4.892 4.723 4.789 447,978 -0.03(-0.63%)
May 10, 2005 4.849 4.849 4.819 4.819 262,231 -0.01(-0.25%)
May 09, 2005 4.846 4.857 4.816 4.831 1,198,251 +0.05(+0.95%)
May 06, 2005 4.810 4.830 4.780 4.786 843,146 +0.01(+0.17%)
May 05, 2005 4.764 4.819 4.764 4.777 378,778 +0.00(+0.00%)
May 04, 2005 4.772 4.841 4.750 4.777 1,544,250 -0.05(-1.14%)
May 03, 2005 4.742 4.832 4.742 4.832 544,494 +0.11(+2.33%)
May 02, 2005 4.668 4.770 4.668 4.723 784,872 +0.10(+2.14%)
Apr 29, 2005 4.616 4.657 4.607 4.624 94,694 +0.02(+0.47%)
Apr 28, 2005 4.669 4.701 4.602 4.602 644,651 -0.07(-1.42%)
Apr 27, 2005 4.690 4.766 4.661 4.669 806,725 -0.05(-0.98%)
Apr 26, 2005 4.777 4.819 4.690 4.715 966,977 +0.01(+0.19%)
Apr 25, 2005 4.654 4.723 4.621 4.706 380,599 +0.08(+1.72%)
Apr 22, 2005 4.613 4.654 4.613 4.626 1,103,556 +0.01(+0.15%)
Apr 21, 2005 4.626 4.654 4.572 4.619 651,936 +0.01(+0.14%)
Apr 20, 2005 4.563 4.637 4.527 4.613 1,034,356 +0.02(+0.36%)
Apr 19, 2005 4.585 4.643 4.581 4.596 329,610 +0.04(+0.87%)
Apr 18, 2005 4.471 4.585 4.471 4.557 695,641 +0.09(+1.93%)
Apr 15, 2005 4.591 4.613 4.470 4.471 1,924,850 -0.17(-3.73%)
Apr 14, 2005 4.821 4.821 4.613 4.643 631,904 -0.14(-2.91%)
Apr 13, 2005 4.624 4.865 4.624 4.782 999,756 +0.14(+3.05%)
Apr 12, 2005 4.637 4.668 4.613 4.641 681,072 +0.02(+0.37%)
Apr 11, 2005 4.646 4.651 4.579 4.624 997,935 +0.01(+0.21%)
Apr 08, 2005 4.646 4.657 4.585 4.614 315,041 +0.00(+0.01%)
Apr 07, 2005 4.563 4.695 4.563 4.613 624,620 -0.00(-0.05%)
Apr 06, 2005 4.503 4.660 4.503 4.615 466,188 +0.11(+2.50%)
Apr 05, 2005 4.475 4.525 4.457 4.503 646,472 +0.09(+2.09%)
Apr 04, 2005 4.448 4.464 4.377 4.411 730,241 -0.06(-1.33%)
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.