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 (%)
Feb 28, 2006 6.724 6.782 6.672 6.710 529,925 -0.01(-0.20%)
Feb 27, 2006 6.713 6.782 6.710 6.724 318,683 +0.04(+0.61%)
Feb 24, 2006 6.783 6.796 6.623 6.684 912,346 -0.05(-0.67%)
Feb 23, 2006 6.609 6.759 6.594 6.729 976,082 +0.10(+1.52%)
Feb 22, 2006 6.507 6.699 6.507 6.628 848,609 +0.12(+1.86%)
Feb 21, 2006 6.408 6.551 6.408 6.507 471,652 +0.10(+1.54%)
Feb 17, 2006 6.397 6.424 6.323 6.408 551,778 +0.06(+0.91%)
Feb 16, 2006 6.375 6.418 6.301 6.351 670,146 +0.03(+0.48%)
Feb 15, 2006 6.329 6.381 6.309 6.321 382,420 -0.05(-0.78%)
Feb 14, 2006 6.480 6.480 6.299 6.370 225,810 +0.00(+0.05%)
Feb 13, 2006 6.436 6.480 6.334 6.367 897,777 +0.02(+0.30%)
Feb 10, 2006 6.491 6.491 6.279 6.348 544,494 -0.14(-2.20%)
Feb 09, 2006 6.372 6.523 6.372 6.491 418,841 +0.13(+2.07%)
Feb 08, 2006 6.337 6.375 6.315 6.359 1,103,556 +0.02(+0.35%)
Feb 07, 2006 6.508 6.511 6.288 6.337 508,073 -0.16(-2.42%)
Feb 06, 2006 6.485 6.507 6.414 6.494 493,504 +0.06(+0.98%)
Feb 03, 2006 6.287 6.461 6.204 6.431 391,525 +0.16(+2.48%)
Feb 02, 2006 6.411 6.436 6.201 6.276 262,231 -0.16(-2.53%)
Feb 01, 2006 6.507 6.507 6.397 6.439 378,778 -0.11(-1.71%)
Jan 31, 2006 6.562 6.562 6.369 6.551 657,399 -0.03(-0.44%)
Jan 30, 2006 6.438 6.617 6.386 6.580 648,293 +0.13(+1.98%)
Jan 27, 2006 6.375 6.543 6.372 6.452 708,388 +0.11(+1.72%)
Jan 26, 2006 6.205 6.370 6.205 6.342 389,704 +0.14(+2.21%)
Jan 25, 2006 6.167 6.216 6.150 6.205 586,378 +0.03(+0.44%)
Jan 24, 2006 6.021 6.233 6.021 6.178 427,946 +0.13(+2.14%)
Jan 23, 2006 6.150 6.151 5.986 6.049 302,294 -0.11(-1.85%)
Jan 20, 2006 6.150 6.246 6.150 6.163 726,599 +0.01(+0.16%)
Jan 19, 2006 6.150 6.192 6.124 6.153 418,841 +0.06(+1.01%)
Jan 18, 2006 5.998 6.104 5.945 6.092 648,293 +0.06(+0.96%)
Jan 17, 2006 6.135 6.137 5.994 6.034 905,061 -0.12(-1.88%)
Jan 13, 2006 6.219 6.224 6.095 6.149 662,862 -0.08(-1.34%)
Jan 12, 2006 6.387 6.387 6.205 6.233 1,014,324 -0.15(-2.42%)
Jan 11, 2006 6.347 6.424 6.327 6.387 409,736 +0.01(+0.13%)
Jan 10, 2006 6.370 6.406 6.288 6.379 708,388 -0.02(-0.29%)
Jan 09, 2006 6.342 6.439 6.342 6.397 569,988 -0.00(-0.03%)
Jan 06, 2006 6.425 6.425 6.238 6.400 613,693 +0.05(+0.82%)
Jan 05, 2006 6.341 6.359 6.271 6.347 579,093 +0.02(+0.36%)
Jan 04, 2006 6.304 6.380 6.244 6.325 875,925 +0.16(+2.66%)
Jan 03, 2006 5.986 6.183 5.986 6.161 779,409 +0.16(+2.75%)
Dec 30, 2005 6.013 6.109 5.876 5.997 582,736 +0.04(+0.65%)
Dec 29, 2005 5.978 6.005 5.932 5.958 347,820 +0.07(+1.19%)
Dec 28, 2005 5.958 6.010 5.876 5.888 335,073 -0.09(-1.43%)
Dec 27, 2005 5.939 6.020 5.936 5.973 608,230 -0.02(-0.26%)
Dec 23, 2005 5.953 6.010 5.904 5.988 529,925 +0.05(+0.83%)
Dec 22, 2005 5.883 6.002 5.883 5.939 364,210 +0.03(+0.54%)
Dec 21, 2005 5.785 5.947 5.785 5.907 1,027,072 +0.10(+1.70%)
Dec 20, 2005 5.740 5.848 5.711 5.808 790,335 -0.01(-0.16%)
Dec 19, 2005 5.965 6.041 5.818 5.818 498,967 -0.15(-2.46%)
Dec 16, 2005 5.917 6.089 5.917 5.964 804,904 -0.01(-0.16%)
Dec 15, 2005 5.741 5.999 5.741 5.973 1,152,724 +0.25(+4.37%)
Dec 14, 2005 5.985 5.986 5.684 5.724 1,546,071 -0.28(-4.60%)
Dec 13, 2005 6.146 6.146 5.821 5.999 1,888,429 -0.16(-2.64%)
Dec 12, 2005 6.244 6.255 6.095 6.162 726,599 -0.07(-1.09%)
Dec 09, 2005 6.260 6.342 6.194 6.230 349,641 -0.06(-0.98%)
Dec 08, 2005 6.350 6.400 6.272 6.291 417,020 -0.04(-0.70%)
Dec 07, 2005 6.529 6.535 6.282 6.336 591,841 -0.18(-2.82%)
Dec 06, 2005 6.437 6.535 6.379 6.520 606,409 +0.08(+1.29%)
Dec 05, 2005 6.427 6.517 6.425 6.437 382,420 -0.09(-1.33%)
Dec 02, 2005 6.591 6.639 6.483 6.524 717,493 -0.07(-1.08%)
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.