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 (%)
Jul 29, 2005 6.834 6.885 6.655 6.710 550,915 -0.07(-1.01%)
Jul 28, 2005 6.707 6.856 6.669 6.779 1,250,922 +0.13(+1.96%)
Jul 27, 2005 6.707 6.709 6.572 6.648 507,278 +0.02(+0.26%)
Jul 26, 2005 6.710 6.710 6.518 6.631 820,008 -0.08(-1.16%)
Jul 25, 2005 6.468 6.806 6.468 6.709 2,245,479 +0.34(+5.34%)
Jul 22, 2005 6.153 6.407 6.126 6.369 423,641 +0.29(+4.69%)
Jul 21, 2005 6.130 6.193 6.066 6.084 581,824 -0.05(-0.74%)
Jul 20, 2005 6.130 6.187 6.102 6.130 756,371 -0.00(-0.02%)
Jul 19, 2005 6.077 6.160 6.071 6.131 625,461 +0.15(+2.46%)
Jul 18, 2005 5.943 6.017 5.940 5.983 329,094 +0.01(+0.17%)
Jul 15, 2005 6.017 6.017 5.961 5.973 418,186 -0.04(-0.73%)
Jul 14, 2005 6.108 6.151 5.981 6.017 572,733 -0.07(-1.14%)
Jul 13, 2005 5.984 6.165 5.926 6.086 827,281 +0.14(+2.39%)
Jul 12, 2005 5.816 5.978 5.789 5.944 821,827 +0.14(+2.46%)
Jul 11, 2005 5.676 5.830 5.670 5.802 1,321,832 +0.16(+2.84%)
Jul 08, 2005 5.651 5.718 5.629 5.642 640,007 +0.02(+0.32%)
Jul 07, 2005 5.555 5.624 5.472 5.624 376,367 +0.04(+0.79%)
Jul 06, 2005 5.607 5.607 5.539 5.580 254,548 -0.02(-0.41%)
Jul 05, 2005 5.665 5.665 5.569 5.603 289,094 -0.01(-0.22%)
Jul 01, 2005 5.527 5.615 5.488 5.615 161,819 +0.11(+2.09%)
Jun 30, 2005 5.538 5.596 5.467 5.500 732,735 -0.04(-0.70%)
Jun 29, 2005 5.472 5.624 5.472 5.538 541,824 +0.01(+0.22%)
Jun 28, 2005 5.581 5.582 5.486 5.526 545,460 -0.03(-0.54%)
Jun 27, 2005 5.665 5.692 5.529 5.557 198,183 -0.04(-0.71%)
Jun 24, 2005 5.500 5.610 5.500 5.596 227,275 +0.09(+1.64%)
Jun 23, 2005 5.635 5.720 5.500 5.506 1,100,012 -0.09(-1.58%)
Jun 22, 2005 5.500 5.636 5.445 5.595 429,095 +0.09(+1.72%)
Jun 21, 2005 5.390 5.505 5.390 5.500 601,824 +0.09(+1.73%)
Jun 20, 2005 5.499 5.500 5.405 5.406 369,094 -0.08(-1.45%)
Jun 17, 2005 5.387 5.522 5.387 5.486 914,555 +0.13(+2.47%)
Jun 16, 2005 5.206 5.357 5.192 5.354 1,270,923 +0.18(+3.41%)
Jun 15, 2005 5.115 5.186 5.112 5.178 1,361,833 +0.06(+1.23%)
Jun 14, 2005 5.101 5.137 5.071 5.115 1,863,656 +0.02(+0.32%)
Jun 13, 2005 5.060 5.098 5.019 5.098 570,915 +0.09(+1.76%)
Jun 10, 2005 4.939 5.032 4.939 5.010 476,368 +0.07(+1.49%)
Jun 09, 2005 4.989 5.016 4.922 4.937 436,368 -0.07(-1.32%)
Jun 08, 2005 4.897 5.004 4.840 5.003 736,371 +0.09(+1.92%)
Jun 07, 2005 5.049 5.113 4.898 4.909 929,101 -0.13(-2.57%)
Jun 06, 2005 5.137 5.190 5.026 5.038 1,069,102 -0.02(-0.43%)
Jun 03, 2005 5.163 5.163 5.005 5.060 878,191 +0.06(+1.20%)
Jun 02, 2005 4.736 5.008 4.736 5.000 1,436,379 +0.26(+5.59%)
Jun 01, 2005 4.699 4.749 4.671 4.735 325,458 +0.04(+0.80%)
May 31, 2005 4.738 4.759 4.698 4.698 1,572,744 +0.11(+2.30%)
May 27, 2005 4.496 4.613 4.493 4.592 465,459 +0.11(+2.44%)
May 26, 2005 4.397 4.510 4.394 4.483 887,282 +0.14(+3.18%)
May 25, 2005 4.301 4.414 4.290 4.345 1,132,739 +0.00(+0.03%)
May 24, 2005 4.410 4.421 4.266 4.344 1,250,922 -0.07(-1.52%)
May 23, 2005 4.439 4.439 4.374 4.411 549,096 -0.03(-0.62%)
May 20, 2005 4.433 4.455 4.392 4.438 572,733 +0.01(+0.12%)
May 19, 2005 4.537 4.537 4.371 4.433 2,310,934 -0.12(-2.60%)
May 18, 2005 4.579 4.620 4.543 4.551 1,878,202 -0.01(-0.18%)
May 17, 2005 4.580 4.616 4.559 4.559 1,247,286 -0.02(-0.34%)
May 16, 2005 4.639 4.639 4.516 4.575 1,936,384 -0.11(-2.26%)
May 13, 2005 4.730 4.757 4.658 4.680 710,916 -0.04(-0.82%)
May 12, 2005 4.808 4.838 4.675 4.719 781,826 -0.08(-1.62%)
May 11, 2005 4.840 4.900 4.731 4.796 447,277 -0.03(-0.63%)
May 10, 2005 4.856 4.856 4.826 4.827 261,821 -0.01(-0.25%)
May 09, 2005 4.854 4.865 4.823 4.839 1,196,376 +0.05(+0.95%)
May 06, 2005 4.818 4.838 4.788 4.793 841,827 +0.01(+0.17%)
May 05, 2005 4.771 4.826 4.771 4.785 378,185 +0.00(+0.00%)
May 04, 2005 4.779 4.849 4.757 4.785 1,541,835 -0.05(-1.14%)
May 03, 2005 4.749 4.840 4.749 4.840 543,642 +0.11(+2.33%)
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.