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 6.735 6.792 6.682 6.721 529,096 -0.01(-0.20%)
Feb 27, 2006 6.724 6.792 6.721 6.735 318,185 +0.04(+0.61%)
Feb 24, 2006 6.794 6.806 6.633 6.694 910,919 -0.05(-0.67%)
Feb 23, 2006 6.619 6.769 6.604 6.739 974,556 +0.10(+1.52%)
Feb 22, 2006 6.517 6.710 6.517 6.638 847,282 +0.12(+1.86%)
Feb 21, 2006 6.418 6.561 6.418 6.517 470,914 +0.10(+1.54%)
Feb 17, 2006 6.407 6.434 6.333 6.418 550,915 +0.06(+0.91%)
Feb 16, 2006 6.385 6.428 6.311 6.361 669,098 +0.03(+0.48%)
Feb 15, 2006 6.339 6.391 6.319 6.330 381,822 -0.05(-0.78%)
Feb 14, 2006 6.490 6.490 6.308 6.380 225,457 +0.00(+0.05%)
Feb 13, 2006 6.446 6.490 6.344 6.377 896,373 +0.02(+0.30%)
Feb 10, 2006 6.501 6.501 6.289 6.358 543,642 -0.14(-2.20%)
Feb 09, 2006 6.382 6.533 6.382 6.501 418,186 +0.13(+2.07%)
Feb 08, 2006 6.347 6.385 6.325 6.369 1,101,830 +0.02(+0.35%)
Feb 07, 2006 6.518 6.521 6.297 6.347 507,278 -0.16(-2.42%)
Feb 06, 2006 6.495 6.517 6.424 6.504 492,732 +0.06(+0.98%)
Feb 03, 2006 6.297 6.471 6.214 6.441 390,913 +0.16(+2.48%)
Feb 02, 2006 6.421 6.446 6.211 6.285 261,821 -0.16(-2.53%)
Feb 01, 2006 6.517 6.517 6.407 6.449 378,185 -0.11(-1.71%)
Jan 31, 2006 6.572 6.572 6.379 6.561 656,370 -0.03(-0.44%)
Jan 30, 2006 6.448 6.627 6.396 6.590 647,279 +0.13(+1.98%)
Jan 27, 2006 6.385 6.553 6.382 6.462 707,280 +0.11(+1.72%)
Jan 26, 2006 6.215 6.380 6.215 6.352 389,095 +0.14(+2.21%)
Jan 25, 2006 6.177 6.226 6.160 6.215 585,460 +0.03(+0.44%)
Jan 24, 2006 6.031 6.243 6.031 6.188 427,277 +0.13(+2.14%)
Jan 23, 2006 6.160 6.160 5.996 6.058 301,821 -0.11(-1.85%)
Jan 20, 2006 6.160 6.256 6.160 6.173 725,462 +0.01(+0.16%)
Jan 19, 2006 6.160 6.202 6.134 6.163 418,186 +0.06(+1.01%)
Jan 18, 2006 6.008 6.113 5.954 6.101 647,279 +0.06(+0.96%)
Jan 17, 2006 6.145 6.146 6.003 6.043 903,646 -0.12(-1.88%)
Jan 13, 2006 6.229 6.234 6.105 6.159 661,825 -0.08(-1.34%)
Jan 12, 2006 6.397 6.397 6.215 6.242 1,012,738 -0.15(-2.42%)
Jan 11, 2006 6.357 6.434 6.337 6.397 409,095 +0.01(+0.13%)
Jan 10, 2006 6.380 6.416 6.297 6.389 707,280 -0.02(-0.29%)
Jan 09, 2006 6.352 6.449 6.352 6.407 569,097 -0.00(-0.03%)
Jan 06, 2006 6.435 6.435 6.248 6.410 612,733 +0.05(+0.82%)
Jan 05, 2006 6.351 6.369 6.280 6.357 578,188 +0.02(+0.36%)
Jan 04, 2006 6.314 6.390 6.254 6.335 874,555 +0.16(+2.66%)
Jan 03, 2006 5.995 6.193 5.995 6.171 778,190 +0.17(+2.75%)
Dec 30, 2005 6.022 6.119 5.885 6.006 581,824 +0.04(+0.65%)
Dec 29, 2005 5.987 6.015 5.941 5.967 347,276 +0.07(+1.19%)
Dec 28, 2005 5.967 6.019 5.885 5.897 334,549 -0.09(-1.42%)
Dec 27, 2005 5.948 6.029 5.945 5.982 607,279 -0.02(-0.26%)
Dec 23, 2005 5.962 6.020 5.913 5.998 529,096 +0.05(+0.83%)
Dec 22, 2005 5.893 6.011 5.893 5.948 363,640 +0.03(+0.54%)
Dec 21, 2005 5.794 5.956 5.794 5.916 1,025,465 +0.10(+1.70%)
Dec 20, 2005 5.749 5.857 5.720 5.817 789,099 -0.01(-0.16%)
Dec 19, 2005 5.974 6.050 5.827 5.827 498,187 -0.15(-2.46%)
Dec 16, 2005 5.926 6.099 5.926 5.973 803,645 -0.01(-0.16%)
Dec 15, 2005 5.750 6.009 5.750 5.983 1,150,921 +0.25(+4.37%)
Dec 14, 2005 5.994 5.995 5.693 5.733 1,543,653 -0.28(-4.59%)
Dec 13, 2005 6.156 6.156 5.830 6.009 1,885,475 -0.16(-2.64%)
Dec 12, 2005 6.253 6.264 6.105 6.171 725,462 -0.07(-1.09%)
Dec 09, 2005 6.270 6.352 6.204 6.240 349,094 -0.06(-0.98%)
Dec 08, 2005 6.360 6.410 6.282 6.301 416,368 -0.04(-0.70%)
Dec 07, 2005 6.539 6.545 6.292 6.346 590,915 -0.18(-2.82%)
Dec 06, 2005 6.447 6.545 6.389 6.530 605,461 +0.08(+1.29%)
Dec 05, 2005 6.437 6.527 6.435 6.447 381,822 -0.09(-1.33%)
Dec 02, 2005 6.601 6.649 6.493 6.534 716,371 -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.