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 )

46.76 -0.55 (-1.16%)
Streaming Delayed Price Updated: 9:46 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 (%)
Nov 30, 2006 7.467 7.544 7.293 7.500 1,362,381 +0.11(+1.43%)
Nov 29, 2006 7.330 7.441 7.327 7.394 1,404,272 +0.08(+1.14%)
Nov 28, 2006 7.334 7.335 7.209 7.310 1,957,968 +0.06(+0.87%)
Nov 27, 2006 7.260 7.398 7.207 7.247 952,574 +0.05(+0.67%)
Nov 24, 2006 7.179 7.234 7.179 7.199 597,407 +0.05(+0.67%)
Nov 22, 2006 7.234 7.244 7.145 7.151 391,593 -0.08(-1.14%)
Nov 21, 2006 7.118 7.275 7.104 7.234 2,107,320 +0.40(+5.81%)
Nov 20, 2006 6.863 6.863 6.825 6.836 275,026 -0.05(-0.77%)
Nov 17, 2006 6.824 6.890 6.824 6.889 185,779 -0.01(-0.21%)
Nov 16, 2006 6.929 6.934 6.873 6.904 832,364 -0.04(-0.51%)
Nov 15, 2006 6.890 6.945 6.885 6.940 581,015 +0.02(+0.33%)
Nov 14, 2006 6.937 6.966 6.874 6.917 431,663 -0.01(-0.08%)
Nov 13, 2006 6.847 6.923 6.822 6.923 590,122 -0.01(-0.11%)
Nov 10, 2006 7.052 7.052 6.874 6.931 189,422 -0.01(-0.21%)
Nov 09, 2006 7.041 7.041 6.943 6.945 768,616 -0.07(-1.05%)
Nov 08, 2006 6.926 7.052 6.925 7.019 3,141,855 +0.10(+1.46%)
Nov 07, 2006 6.910 6.973 6.910 6.918 162,101 -0.00(-0.04%)
Nov 06, 2006 6.877 6.986 6.861 6.921 570,087 +0.15(+2.25%)
Nov 03, 2006 6.783 6.830 6.753 6.769 295,061 -0.03(-0.43%)
Nov 02, 2006 6.911 6.928 6.781 6.798 1,375,131 -0.05(-0.71%)
Nov 01, 2006 6.853 6.868 6.787 6.847 234,956 +0.13(+1.90%)
Oct 31, 2006 6.696 6.794 6.675 6.719 389,772 +0.06(+0.91%)
Oct 30, 2006 6.608 6.659 6.575 6.659 415,271 +0.01(+0.15%)
Oct 27, 2006 6.737 6.760 6.614 6.649 129,316 -0.10(-1.50%)
Oct 26, 2006 6.794 6.822 6.699 6.750 353,344 -0.10(-1.45%)
Oct 25, 2006 6.918 6.918 6.698 6.849 551,873 -0.07(-0.99%)
Oct 24, 2006 6.874 6.918 6.815 6.918 398,879 +0.02(+0.36%)
Oct 23, 2006 6.825 6.923 6.825 6.893 178,493 -0.01(-0.20%)
Oct 20, 2006 6.934 6.965 6.842 6.907 302,346 -0.03(-0.47%)
Oct 19, 2006 6.918 6.984 6.845 6.940 400,700 -0.04(-0.50%)
Oct 18, 2006 7.127 7.165 6.958 6.975 331,488 +0.04(+0.60%)
Oct 17, 2006 6.879 6.945 6.787 6.933 1,274,956 +0.08(+1.10%)
Oct 16, 2006 6.794 6.864 6.720 6.857 10,565,742 +0.04(+0.63%)
Oct 13, 2006 6.775 6.863 6.723 6.815 1,034,535 +0.04(+0.58%)
Oct 12, 2006 6.800 6.803 6.704 6.775 535,481 +0.02(+0.33%)
Oct 11, 2006 6.709 6.768 6.671 6.753 316,917 +0.04(+0.65%)
Oct 10, 2006 6.605 6.723 6.576 6.709 398,879 +0.08(+1.18%)
Oct 09, 2006 6.506 6.638 6.424 6.631 491,768 +0.02(+0.27%)
Oct 06, 2006 6.753 6.753 6.588 6.613 477,197 -0.15(-2.16%)
Oct 05, 2006 6.492 6.794 6.492 6.759 843,292 +0.20(+2.98%)
Oct 04, 2006 6.473 6.588 6.424 6.564 520,910 +0.11(+1.74%)
Oct 03, 2006 6.380 6.463 6.325 6.451 681,190 +0.04(+0.66%)
Oct 02, 2006 6.455 6.455 6.317 6.409 448,055 +0.09(+1.42%)
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%)
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.