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 UNCHANGED
Streaming Delayed 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 (%)
Dec 29, 2006 7.396 7.468 7.392 7.455 365,521 +0.06(+0.80%)
Dec 28, 2006 7.479 7.479 7.374 7.396 640,117 -0.10(-1.28%)
Dec 27, 2006 7.364 7.506 7.316 7.492 1,072,924 +0.11(+1.56%)
Dec 26, 2006 7.352 7.391 7.250 7.377 723,769 -0.04(-0.47%)
Dec 22, 2006 7.523 7.533 7.377 7.413 836,517 -0.11(-1.46%)
Dec 21, 2006 7.616 7.616 7.369 7.523 3,202,408 -0.15(-1.96%)
Dec 20, 2006 7.616 7.718 7.616 7.673 1,092,928 +0.09(+1.23%)
Dec 19, 2006 7.539 7.616 7.539 7.580 858,339 +0.05(+0.62%)
Dec 18, 2006 7.454 7.589 7.452 7.534 778,325 +0.10(+1.29%)
Dec 15, 2006 7.425 7.455 7.405 7.437 450,992 +0.07(+0.90%)
Dec 14, 2006 7.356 7.424 7.314 7.371 1,065,650 +0.03(+0.40%)
Dec 13, 2006 7.253 7.363 7.253 7.342 1,123,843 +0.11(+1.51%)
Dec 12, 2006 7.305 7.312 7.201 7.233 358,247 -0.07(-0.99%)
Dec 11, 2006 7.313 7.313 7.259 7.305 320,058 -0.00(-0.04%)
Dec 08, 2006 7.154 7.366 7.149 7.308 354,610 +0.09(+1.22%)
Dec 07, 2006 7.368 7.368 7.204 7.220 883,799 -0.09(-1.27%)
Dec 06, 2006 7.363 7.374 7.289 7.313 521,914 -0.05(-0.68%)
Dec 05, 2006 7.341 7.377 7.289 7.363 858,339 +0.02(+0.31%)
Dec 04, 2006 7.398 7.437 7.302 7.340 794,691 -0.08(-1.05%)
Dec 01, 2006 7.357 7.497 7.342 7.418 678,306 -0.09(-1.25%)
Nov 30, 2006 7.479 7.556 7.304 7.512 1,360,250 +0.11(+1.43%)
Nov 29, 2006 7.341 7.452 7.338 7.405 1,402,076 +0.08(+1.14%)
Nov 28, 2006 7.345 7.346 7.220 7.322 1,954,905 +0.06(+0.87%)
Nov 27, 2006 7.271 7.410 7.218 7.259 951,084 +0.05(+0.67%)
Nov 24, 2006 7.190 7.245 7.190 7.210 596,473 +0.05(+0.67%)
Nov 22, 2006 7.245 7.255 7.156 7.162 390,981 -0.08(-1.14%)
Nov 21, 2006 7.129 7.286 7.115 7.245 2,104,023 +0.40(+5.81%)
Nov 20, 2006 6.874 6.874 6.835 6.847 274,596 -0.05(-0.77%)
Nov 17, 2006 6.835 6.901 6.835 6.900 185,488 -0.01(-0.21%)
Nov 16, 2006 6.940 6.945 6.884 6.915 831,062 -0.04(-0.51%)
Nov 15, 2006 6.901 6.955 6.896 6.951 580,106 +0.02(+0.33%)
Nov 14, 2006 6.948 6.977 6.885 6.928 430,988 -0.01(-0.08%)
Nov 13, 2006 6.857 6.934 6.832 6.934 589,199 -0.01(-0.11%)
Nov 10, 2006 7.063 7.063 6.885 6.941 189,125 -0.01(-0.21%)
Nov 09, 2006 7.052 7.052 6.953 6.956 767,414 -0.07(-1.05%)
Nov 08, 2006 6.937 7.063 6.936 7.030 3,136,941 +0.10(+1.46%)
Nov 07, 2006 6.920 6.984 6.920 6.929 161,847 -0.00(-0.04%)
Nov 06, 2006 6.887 6.997 6.872 6.931 569,195 +0.15(+2.25%)
Nov 03, 2006 6.794 6.841 6.764 6.779 294,599 -0.03(-0.43%)
Nov 02, 2006 6.922 6.939 6.791 6.808 1,372,980 -0.05(-0.71%)
Nov 01, 2006 6.864 6.879 6.797 6.857 234,588 +0.13(+1.90%)
Oct 31, 2006 6.706 6.804 6.686 6.730 389,162 +0.06(+0.91%)
Oct 30, 2006 6.618 6.669 6.585 6.669 414,621 +0.01(+0.15%)
Oct 27, 2006 6.747 6.771 6.624 6.659 129,114 -0.10(-1.50%)
Oct 26, 2006 6.805 6.832 6.709 6.760 352,792 -0.10(-1.45%)
Oct 25, 2006 6.929 6.929 6.709 6.860 551,010 -0.07(-0.99%)
Oct 24, 2006 6.885 6.929 6.826 6.929 398,255 +0.02(+0.36%)
Oct 23, 2006 6.835 6.934 6.835 6.904 178,214 -0.01(-0.20%)
Oct 20, 2006 6.945 6.976 6.852 6.918 301,873 -0.03(-0.47%)
Oct 19, 2006 6.929 6.995 6.856 6.951 400,073 -0.04(-0.50%)
Oct 18, 2006 7.138 7.176 6.969 6.986 330,970 +0.04(+0.60%)
Oct 17, 2006 6.890 6.956 6.798 6.944 1,272,961 +0.08(+1.10%)
Oct 16, 2006 6.805 6.874 6.731 6.868 10,549,216 +0.04(+0.63%)
Oct 13, 2006 6.786 6.874 6.734 6.825 1,032,917 +0.04(+0.58%)
Oct 12, 2006 6.811 6.813 6.714 6.786 534,643 +0.02(+0.33%)
Oct 11, 2006 6.720 6.779 6.682 6.764 316,421 +0.04(+0.65%)
Oct 10, 2006 6.615 6.734 6.586 6.720 398,255 +0.08(+1.18%)
Oct 09, 2006 6.516 6.648 6.434 6.642 490,999 +0.02(+0.27%)
Oct 06, 2006 6.764 6.764 6.598 6.624 476,451 -0.15(-2.16%)
Oct 05, 2006 6.503 6.805 6.503 6.770 841,973 +0.20(+2.98%)
Oct 04, 2006 6.483 6.599 6.434 6.574 520,095 +0.11(+1.74%)
Oct 03, 2006 6.390 6.473 6.335 6.461 680,125 +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.