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 )

44.97 -0.72 (-1.58%)
Streaming Delayed Price Updated: 12:03 PM EDT, May 1, 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 (%)
May 31, 2006 5.580 5.628 5.554 5.557 2,050,806 -0.01(-0.12%)
May 30, 2006 5.743 5.743 5.558 5.563 751,178 -0.21(-3.65%)
May 26, 2006 5.759 5.856 5.759 5.774 608,182 -0.09(-1.59%)
May 25, 2006 5.674 5.883 5.674 5.868 814,530 +0.21(+3.67%)
May 24, 2006 5.684 5.718 5.511 5.660 626,283 -0.08(-1.35%)
May 23, 2006 5.704 5.894 5.704 5.737 1,194,644 +0.05(+0.83%)
May 22, 2006 5.842 5.842 5.663 5.690 742,127 -0.15(-2.59%)
May 19, 2006 5.870 5.891 5.730 5.842 1,154,823 -0.05(-0.93%)
May 18, 2006 5.856 6.052 5.828 5.896 796,429 -0.00(-0.07%)
May 17, 2006 6.094 6.132 5.862 5.900 343,912 -0.18(-3.00%)
May 16, 2006 5.990 6.141 5.990 6.083 266,079 +0.08(+1.31%)
May 15, 2006 6.090 6.090 5.899 6.004 628,093 -0.13(-2.09%)
May 12, 2006 6.243 6.252 6.105 6.132 1,272,477 -0.14(-2.22%)
May 11, 2006 6.353 6.398 6.228 6.272 653,434 -0.09(-1.48%)
May 10, 2006 6.385 6.422 6.354 6.366 727,647 -0.01(-0.12%)
May 09, 2006 6.279 6.384 6.279 6.373 457,947 +0.07(+1.16%)
May 08, 2006 6.298 6.328 6.282 6.300 191,867 -0.01(-0.10%)
May 05, 2006 6.284 6.353 6.243 6.306 333,052 -0.03(-0.44%)
May 04, 2006 6.282 6.367 6.282 6.334 209,967 +0.03(+0.43%)
May 03, 2006 6.379 6.386 6.273 6.307 543,020 -0.05(-0.82%)
May 02, 2006 6.300 6.414 6.300 6.359 512,249 -0.05(-0.80%)
May 01, 2006 6.312 6.480 6.312 6.410 204,537 -0.01(-0.19%)
Apr 28, 2006 6.312 6.431 6.312 6.422 506,819 +0.10(+1.51%)
Apr 27, 2006 6.375 6.424 6.270 6.327 219,018 -0.02(-0.33%)
Apr 26, 2006 6.215 6.406 6.215 6.348 1,096,901 +0.04(+0.57%)
Apr 25, 2006 6.300 6.445 6.273 6.312 577,411 +0.04(+0.63%)
Apr 24, 2006 6.215 6.278 6.146 6.272 389,164 +0.11(+1.83%)
Apr 21, 2006 6.038 6.159 6.027 6.159 673,345 +0.12(+2.00%)
Apr 20, 2006 6.096 6.116 5.983 6.038 619,043 -0.09(-1.40%)
Apr 19, 2006 6.132 6.163 6.083 6.124 438,036 -0.01(-0.13%)
Apr 18, 2006 6.182 6.259 6.084 6.132 347,533 -0.02(-0.37%)
Apr 17, 2006 6.077 6.270 6.077 6.154 264,269 +0.08(+1.27%)
Apr 13, 2006 6.127 6.143 6.027 6.077 144,805 -0.05(-0.81%)
Apr 12, 2006 6.061 6.215 6.033 6.127 342,102 +0.07(+1.08%)
Apr 11, 2006 6.105 6.131 5.967 6.061 615,423 -0.07(-1.18%)
Apr 10, 2006 6.160 6.235 6.022 6.133 590,082 -0.11(-1.75%)
Apr 07, 2006 6.326 6.326 6.199 6.243 228,068 -0.11(-1.72%)
Apr 06, 2006 6.348 6.392 6.304 6.352 247,979 +0.00(+0.07%)
Apr 05, 2006 6.299 6.353 6.298 6.348 658,864 +0.04(+0.70%)
Apr 04, 2006 6.207 6.312 6.131 6.304 354,773 +0.09(+1.51%)
Apr 03, 2006 6.320 6.351 6.190 6.210 479,668 -0.06(-0.97%)
Mar 31, 2006 6.353 6.395 6.235 6.270 363,823 -0.10(-1.52%)
Mar 30, 2006 6.323 6.407 6.323 6.367 325,812 +0.04(+0.70%)
Mar 29, 2006 6.302 6.378 6.282 6.323 438,036 +0.04(+0.70%)
Mar 28, 2006 6.304 6.340 6.270 6.279 667,915 -0.09(-1.47%)
Mar 27, 2006 6.452 6.452 6.373 6.373 228,068 -0.10(-1.54%)
Mar 24, 2006 6.436 6.508 6.436 6.472 644,384 +0.02(+0.39%)
Mar 23, 2006 6.519 6.519 6.430 6.447 345,722 -0.05(-0.70%)
Mar 22, 2006 6.444 6.493 6.439 6.493 142,995 +0.02(+0.36%)
Mar 21, 2006 6.547 6.573 6.447 6.469 463,377 -0.09(-1.39%)
Mar 20, 2006 6.489 6.596 6.457 6.561 1,098,711 +0.09(+1.32%)
Mar 17, 2006 6.531 6.531 6.467 6.475 474,237 -0.08(-1.27%)
Mar 16, 2006 6.591 6.602 6.533 6.558 383,734 -0.01(-0.10%)
Mar 15, 2006 6.480 6.594 6.477 6.565 838,061 +0.08(+1.30%)
Mar 14, 2006 6.326 6.480 6.294 6.480 282,370 +0.14(+2.22%)
Mar 13, 2006 6.292 6.395 6.289 6.340 190,057 +0.03(+0.53%)
Mar 10, 2006 6.270 6.345 6.257 6.306 188,247 +0.04(+0.56%)
Mar 09, 2006 6.326 6.395 6.270 6.270 590,082 -0.04(-0.70%)
Mar 08, 2006 6.356 6.370 6.247 6.315 1,620,010 -0.09(-1.47%)
Mar 07, 2006 6.561 6.561 6.381 6.409 874,262 -0.14(-2.15%)
Mar 06, 2006 6.630 6.630 6.547 6.549 474,237 -0.10(-1.46%)
Mar 03, 2006 6.684 6.684 6.602 6.647 130,324 -0.04(-0.53%)
Mar 02, 2006 6.740 6.746 6.636 6.682 278,750 +0.00(+0.00%)
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.