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 )

47.31 -1.59 (-3.25%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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, 2005 6.440 6.479 6.350 6.425 1,083,712 +0.09(+1.46%)
Oct 28, 2005 6.276 6.395 6.276 6.333 797,758 +0.07(+1.14%)
Oct 27, 2005 6.464 6.464 6.232 6.262 888,826 -0.22(-3.33%)
Oct 26, 2005 6.492 6.531 6.420 6.478 480,840 -0.01(-0.23%)
Oct 25, 2005 6.619 6.643 6.427 6.492 468,090 -0.15(-2.31%)
Oct 24, 2005 6.534 6.646 6.477 6.646 641,120 +0.17(+2.63%)
Oct 21, 2005 6.370 6.521 6.370 6.476 1,138,353 +0.09(+1.49%)
Oct 20, 2005 6.528 6.614 6.369 6.381 571,908 -0.18(-2.72%)
Oct 19, 2005 6.424 6.674 6.424 6.559 2,018,073 -0.03(-0.39%)
Oct 18, 2005 6.742 6.781 6.585 6.585 329,667 -0.14(-2.13%)
Oct 17, 2005 6.663 6.734 6.646 6.728 570,087 +0.07(+0.99%)
Oct 14, 2005 6.739 6.781 6.589 6.663 1,528,125 -0.07(-1.07%)
Oct 13, 2005 6.863 6.863 6.588 6.735 2,673,764 -0.16(-2.34%)
Oct 12, 2005 7.159 7.159 6.817 6.896 1,553,624 -0.31(-4.25%)
Oct 11, 2005 7.127 7.202 7.127 7.202 1,233,064 +0.09(+1.28%)
Oct 10, 2005 7.138 7.192 7.058 7.111 655,691 -0.00(-0.07%)
Oct 07, 2005 6.956 7.132 6.956 7.116 418,914 +0.17(+2.45%)
Oct 06, 2005 7.069 7.074 6.921 6.945 1,431,593 -0.15(-2.13%)
Oct 05, 2005 7.279 7.279 7.028 7.096 981,716 -0.16(-2.22%)
Oct 04, 2005 7.431 7.456 7.198 7.257 1,338,703 -0.07(-0.89%)
Oct 03, 2005 6.997 7.349 6.935 7.323 2,739,334 +0.39(+5.65%)
Sep 30, 2005 6.905 6.962 6.850 6.931 513,625 +0.04(+0.58%)
Sep 29, 2005 6.805 6.915 6.802 6.891 384,308 +0.09(+1.26%)
Sep 28, 2005 6.937 6.999 6.643 6.805 1,282,241 -0.16(-2.29%)
Sep 27, 2005 7.053 7.054 6.945 6.965 349,702 -0.08(-1.13%)
Sep 26, 2005 6.972 7.093 6.907 7.044 888,826 +0.18(+2.65%)
Sep 23, 2005 6.862 6.867 6.753 6.862 471,733 +0.09(+1.28%)
Sep 22, 2005 6.967 6.967 6.728 6.776 699,404 -0.17(-2.44%)
Sep 21, 2005 6.965 6.972 6.882 6.945 544,588 -0.01(-0.08%)
Sep 20, 2005 6.963 6.967 6.918 6.951 593,765 +0.01(+0.21%)
Sep 19, 2005 6.879 6.978 6.879 6.936 245,884 +0.04(+0.62%)
Sep 16, 2005 7.052 7.052 6.890 6.893 872,434 -0.11(-1.53%)
Sep 15, 2005 7.028 7.055 6.939 7.000 615,621 -0.03(-0.39%)
Sep 14, 2005 6.965 7.137 6.965 7.028 681,190 +0.05(+0.68%)
Sep 13, 2005 6.986 7.026 6.938 6.980 473,555 -0.00(-0.01%)
Sep 12, 2005 6.988 7.066 6.951 6.980 681,190 +0.03(+0.43%)
Sep 09, 2005 6.767 6.967 6.753 6.951 646,584 +0.14(+2.10%)
Sep 08, 2005 7.069 7.069 6.808 6.808 919,789 -0.16(-2.36%)
Sep 07, 2005 6.917 7.028 6.900 6.973 1,850,507 +0.11(+1.61%)
Sep 06, 2005 6.629 6.906 6.621 6.862 2,422,416 +0.34(+5.25%)
Sep 02, 2005 6.587 6.643 6.479 6.520 189,422 -0.04(-0.64%)
Sep 01, 2005 6.534 6.615 6.424 6.562 577,372 +0.03(+0.43%)
Aug 31, 2005 6.513 6.569 6.473 6.534 821,435 +0.02(+0.32%)
Aug 30, 2005 6.576 6.668 6.492 6.513 602,872 +0.04(+0.69%)
Aug 29, 2005 6.654 6.666 6.452 6.468 755,866 -0.12(-1.87%)
Aug 26, 2005 6.588 6.685 6.539 6.591 391,593 +0.04(+0.59%)
Aug 25, 2005 6.429 6.602 6.369 6.553 830,542 +0.18(+2.80%)
Aug 24, 2005 6.642 6.670 6.347 6.374 710,332 -0.16(-2.44%)
Aug 23, 2005 6.171 6.560 6.094 6.534 2,438,808 +0.36(+5.87%)
Aug 22, 2005 6.166 6.281 6.149 6.171 815,971 -0.02(-0.31%)
Aug 19, 2005 6.315 6.396 6.082 6.190 1,141,996 -0.13(-2.08%)
Aug 18, 2005 6.517 6.520 6.259 6.322 1,242,171 -0.26(-4.00%)
Aug 17, 2005 6.657 6.671 6.541 6.586 422,556 -0.08(-1.27%)
Aug 16, 2005 6.602 6.671 6.479 6.670 1,187,530 +0.05(+0.82%)
Aug 15, 2005 6.698 6.698 6.588 6.616 772,259 -0.08(-1.23%)
Aug 12, 2005 6.649 6.731 6.596 6.698 411,628 -0.06(-0.85%)
Aug 11, 2005 6.917 6.917 6.726 6.756 542,766 -0.11(-1.55%)
Aug 10, 2005 6.955 7.011 6.769 6.862 1,138,353 +0.02(+0.25%)
Aug 09, 2005 6.610 6.893 6.609 6.845 1,076,427 +0.23(+3.55%)
Aug 08, 2005 6.631 6.725 6.545 6.610 1,152,924 +0.08(+1.18%)
Aug 05, 2005 6.770 6.874 6.314 6.534 2,577,232 -0.34(-4.99%)
Aug 04, 2005 7.055 7.055 6.767 6.877 874,255 -0.15(-2.07%)
Aug 03, 2005 7.049 7.138 6.874 7.022 794,115 -0.03(-0.37%)
Aug 02, 2005 6.901 7.083 6.901 7.049 1,369,667 +0.16(+2.30%)
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.