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 (%)
Oct 31, 2006 6.707 6.806 6.687 6.731 389,095 +0.06(+0.91%)
Oct 30, 2006 6.619 6.670 6.586 6.670 414,549 +0.01(+0.15%)
Oct 27, 2006 6.748 6.772 6.625 6.660 129,092 -0.10(-1.50%)
Oct 26, 2006 6.806 6.834 6.710 6.762 352,731 -0.10(-1.45%)
Oct 25, 2006 6.930 6.930 6.710 6.861 550,915 -0.07(-0.99%)
Oct 24, 2006 6.886 6.930 6.827 6.930 398,186 +0.02(+0.36%)
Oct 23, 2006 6.836 6.935 6.836 6.905 178,183 -0.01(-0.20%)
Oct 20, 2006 6.946 6.977 6.853 6.919 301,821 -0.03(-0.47%)
Oct 19, 2006 6.930 6.996 6.857 6.952 400,004 -0.04(-0.50%)
Oct 18, 2006 7.139 7.177 6.970 6.987 330,912 +0.04(+0.60%)
Oct 17, 2006 6.891 6.957 6.799 6.945 1,272,741 +0.08(+1.10%)
Oct 16, 2006 6.806 6.875 6.732 6.869 10,547,388 +0.04(+0.63%)
Oct 13, 2006 6.787 6.875 6.735 6.827 1,032,738 +0.04(+0.58%)
Oct 12, 2006 6.812 6.814 6.715 6.787 534,551 +0.02(+0.33%)
Oct 11, 2006 6.721 6.780 6.683 6.765 316,367 +0.04(+0.65%)
Oct 10, 2006 6.616 6.735 6.587 6.721 398,186 +0.08(+1.18%)
Oct 09, 2006 6.517 6.649 6.435 6.643 490,914 +0.02(+0.27%)
Oct 06, 2006 6.765 6.765 6.599 6.625 476,368 -0.15(-2.16%)
Oct 05, 2006 6.504 6.806 6.504 6.771 841,827 +0.20(+2.98%)
Oct 04, 2006 6.484 6.600 6.435 6.575 520,005 +0.11(+1.74%)
Oct 03, 2006 6.391 6.474 6.336 6.462 680,007 +0.04(+0.66%)
Oct 02, 2006 6.466 6.466 6.328 6.420 447,277 +0.09(+1.42%)
Sep 29, 2006 6.301 6.330 6.284 6.330 227,275 +0.06(+1.00%)
Sep 28, 2006 6.240 6.269 6.231 6.268 194,547 -0.01(-0.20%)
Sep 27, 2006 6.146 6.303 6.146 6.280 276,366 +0.03(+0.43%)
Sep 26, 2006 6.160 6.255 6.160 6.253 190,911 +0.13(+2.11%)
Sep 25, 2006 6.187 6.187 6.066 6.124 327,276 -0.00(-0.01%)
Sep 22, 2006 6.105 6.146 6.077 6.125 358,185 -0.03(-0.42%)
Sep 21, 2006 6.242 6.270 6.129 6.151 669,098 -0.12(-1.90%)
Sep 20, 2006 6.050 6.270 6.050 6.270 710,916 +0.17(+2.86%)
Sep 19, 2006 6.022 6.096 5.995 6.096 323,639 -0.01(-0.15%)
Sep 18, 2006 6.099 6.121 6.047 6.105 98,182 +0.02(+0.39%)
Sep 15, 2006 6.022 6.134 6.022 6.081 2,910,940 +0.00(+0.06%)
Sep 14, 2006 6.028 6.105 5.998 6.077 374,549 +0.02(+0.36%)
Sep 13, 2006 5.995 6.061 5.995 6.055 269,093 +0.03(+0.54%)
Sep 12, 2006 5.932 6.062 5.932 6.023 320,003 +0.03(+0.52%)
Sep 11, 2006 5.967 6.020 5.923 5.992 354,549 -0.02(-0.39%)
Sep 08, 2006 5.960 6.027 5.934 6.015 452,732 +0.07(+1.26%)
Sep 07, 2006 5.929 5.951 5.901 5.940 470,914 +0.00(+0.00%)
Sep 06, 2006 5.934 5.977 5.929 5.940 183,638 -0.08(-1.27%)
Sep 05, 2006 6.086 6.086 6.017 6.017 132,728 -0.04(-0.73%)
Sep 01, 2006 6.077 6.094 6.061 6.061 141,819 +0.01(+0.18%)
Aug 31, 2006 5.954 6.050 5.899 6.050 492,732 +0.11(+1.84%)
Aug 30, 2006 5.953 5.953 5.900 5.940 414,549 +0.02(+0.29%)
Aug 29, 2006 5.994 5.994 5.845 5.923 405,458 -0.02(-0.26%)
Aug 28, 2006 5.885 5.939 5.885 5.939 165,456 +0.02(+0.41%)
Aug 25, 2006 6.029 6.029 5.899 5.915 489,096 -0.06(-0.99%)
Aug 24, 2006 5.977 6.000 5.933 5.974 1,543,653 -0.00(-0.06%)
Aug 23, 2006 6.044 6.050 5.964 5.977 1,116,375 -0.02(-0.37%)
Aug 22, 2006 6.066 6.080 5.969 5.999 2,581,846 +0.07(+1.10%)
Aug 21, 2006 5.922 5.942 5.885 5.934 96,364 +0.01(+0.19%)
Aug 18, 2006 5.939 5.961 5.892 5.923 203,638 -0.03(-0.56%)
Aug 17, 2006 5.966 6.002 5.903 5.956 334,549 -0.02(-0.37%)
Aug 16, 2006 5.849 5.995 5.846 5.978 645,461 +0.16(+2.84%)
Aug 15, 2006 5.849 5.849 5.749 5.813 865,464 -0.04(-0.61%)
Aug 14, 2006 5.827 5.896 5.816 5.849 1,623,654 -0.01(-0.21%)
Aug 11, 2006 5.857 5.901 5.857 5.861 383,640 -0.01(-0.13%)
Aug 10, 2006 5.789 5.887 5.789 5.869 327,276 +0.01(+0.23%)
Aug 09, 2006 5.802 5.954 5.802 5.856 930,919 +0.06(+1.00%)
Aug 08, 2006 5.720 5.816 5.720 5.798 494,550 +0.02(+0.29%)
Aug 07, 2006 5.723 5.823 5.720 5.782 1,034,556 -0.13(-2.23%)
Aug 04, 2006 5.794 5.940 5.794 5.914 249,093 +0.09(+1.60%)
Aug 03, 2006 5.863 5.868 5.788 5.821 354,549 -0.07(-1.14%)
Aug 02, 2006 5.830 5.921 5.830 5.888 149,092 +0.07(+1.13%)
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.