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 )

48.30 +0.81 (+1.71%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Dec 29, 2006 7.386 7.457 7.381 7.445 366,031 +0.06(+0.80%)
Dec 28, 2006 7.468 7.468 7.364 7.386 641,009 -0.10(-1.28%)
Dec 27, 2006 7.353 7.496 7.306 7.482 1,074,419 +0.11(+1.56%)
Dec 26, 2006 7.342 7.380 7.240 7.367 724,778 -0.04(-0.47%)
Dec 22, 2006 7.512 7.522 7.367 7.402 837,683 -0.11(-1.46%)
Dec 21, 2006 7.606 7.606 7.358 7.512 3,206,869 -0.15(-1.96%)
Dec 20, 2006 7.606 7.707 7.606 7.663 1,094,451 +0.09(+1.23%)
Dec 19, 2006 7.529 7.606 7.529 7.570 859,535 +0.05(+0.62%)
Dec 18, 2006 7.444 7.578 7.441 7.523 779,409 +0.10(+1.29%)
Dec 15, 2006 7.414 7.445 7.395 7.427 451,620 +0.07(+0.90%)
Dec 14, 2006 7.346 7.413 7.304 7.361 1,067,135 +0.03(+0.40%)
Dec 13, 2006 7.243 7.353 7.243 7.332 1,125,409 +0.11(+1.51%)
Dec 12, 2006 7.295 7.302 7.191 7.223 358,746 -0.07(-0.99%)
Dec 11, 2006 7.303 7.303 7.249 7.295 320,504 -0.00(-0.04%)
Dec 08, 2006 7.144 7.356 7.139 7.298 355,104 +0.09(+1.22%)
Dec 07, 2006 7.358 7.358 7.194 7.210 885,030 -0.09(-1.27%)
Dec 06, 2006 7.353 7.364 7.279 7.303 522,641 -0.05(-0.68%)
Dec 05, 2006 7.331 7.367 7.279 7.353 859,535 +0.02(+0.31%)
Dec 04, 2006 7.388 7.427 7.291 7.330 795,798 -0.08(-1.05%)
Dec 01, 2006 7.346 7.487 7.332 7.407 679,251 -0.09(-1.25%)
Nov 30, 2006 7.468 7.545 7.294 7.501 1,362,145 +0.11(+1.43%)
Nov 29, 2006 7.331 7.442 7.328 7.395 1,404,029 +0.08(+1.14%)
Nov 28, 2006 7.335 7.336 7.210 7.312 1,957,629 +0.06(+0.87%)
Nov 27, 2006 7.261 7.400 7.208 7.249 952,409 +0.05(+0.67%)
Nov 24, 2006 7.180 7.235 7.180 7.200 597,304 +0.05(+0.67%)
Nov 22, 2006 7.235 7.245 7.146 7.152 391,525 -0.08(-1.14%)
Nov 21, 2006 7.120 7.276 7.105 7.235 2,106,955 +0.40(+5.81%)
Nov 20, 2006 6.864 6.864 6.826 6.837 274,978 -0.05(-0.77%)
Nov 17, 2006 6.825 6.891 6.825 6.891 185,747 -0.01(-0.21%)
Nov 16, 2006 6.930 6.936 6.874 6.905 832,219 -0.04(-0.51%)
Nov 15, 2006 6.892 6.946 6.886 6.941 580,915 +0.02(+0.33%)
Nov 14, 2006 6.938 6.967 6.875 6.919 431,588 -0.01(-0.08%)
Nov 13, 2006 6.848 6.924 6.823 6.924 590,020 -0.01(-0.11%)
Nov 10, 2006 7.054 7.054 6.875 6.932 189,389 -0.01(-0.21%)
Nov 09, 2006 7.043 7.043 6.944 6.947 768,483 -0.07(-1.05%)
Nov 08, 2006 6.927 7.054 6.926 7.020 3,141,311 +0.10(+1.46%)
Nov 07, 2006 6.911 6.974 6.911 6.919 162,073 -0.00(-0.04%)
Nov 06, 2006 6.878 6.987 6.862 6.922 569,988 +0.15(+2.25%)
Nov 03, 2006 6.785 6.831 6.754 6.770 295,010 -0.03(-0.43%)
Nov 02, 2006 6.912 6.929 6.782 6.799 1,374,892 -0.05(-0.71%)
Nov 01, 2006 6.854 6.870 6.788 6.848 234,915 +0.13(+1.90%)
Oct 31, 2006 6.697 6.795 6.676 6.720 389,704 +0.06(+0.91%)
Oct 30, 2006 6.609 6.660 6.576 6.660 415,199 +0.01(+0.15%)
Oct 27, 2006 6.738 6.761 6.615 6.650 129,294 -0.10(-1.50%)
Oct 26, 2006 6.796 6.823 6.700 6.751 353,283 -0.10(-1.45%)
Oct 25, 2006 6.919 6.919 6.699 6.850 551,778 -0.07(-0.99%)
Oct 24, 2006 6.875 6.919 6.816 6.919 398,810 +0.02(+0.36%)
Oct 23, 2006 6.826 6.924 6.826 6.894 178,462 -0.01(-0.20%)
Oct 20, 2006 6.936 6.966 6.843 6.908 302,294 -0.03(-0.47%)
Oct 19, 2006 6.919 6.985 6.847 6.941 400,631 -0.04(-0.50%)
Oct 18, 2006 7.128 7.166 6.959 6.976 331,431 +0.04(+0.60%)
Oct 17, 2006 6.881 6.947 6.788 6.934 1,274,735 +0.08(+1.10%)
Oct 16, 2006 6.796 6.865 6.721 6.859 10,563,912 +0.04(+0.63%)
Oct 13, 2006 6.776 6.864 6.724 6.816 1,034,356 +0.04(+0.58%)
Oct 12, 2006 6.801 6.804 6.705 6.776 535,388 +0.02(+0.33%)
Oct 11, 2006 6.710 6.769 6.673 6.754 316,862 +0.04(+0.65%)
Oct 10, 2006 6.606 6.724 6.577 6.710 398,810 +0.08(+1.18%)
Oct 09, 2006 6.507 6.639 6.425 6.632 491,683 +0.02(+0.27%)
Oct 06, 2006 6.754 6.754 6.589 6.614 477,115 -0.15(-2.16%)
Oct 05, 2006 6.494 6.796 6.494 6.760 843,146 +0.20(+2.98%)
Oct 04, 2006 6.474 6.590 6.425 6.565 520,820 +0.11(+1.74%)
Oct 03, 2006 6.381 6.464 6.326 6.452 681,072 +0.04(+0.66%)
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.