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 )

46.60 +0.91 (+1.99%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 1, 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 (%)
Apr 28, 2006 6.312 6.431 6.312 6.422 506,819 +0.10(+1.51%)
Apr 27, 2006 6.375 6.424 6.270 6.327 219,018 -0.02(-0.33%)
Apr 26, 2006 6.215 6.406 6.215 6.348 1,096,901 +0.04(+0.57%)
Apr 25, 2006 6.300 6.445 6.273 6.312 577,411 +0.04(+0.63%)
Apr 24, 2006 6.215 6.278 6.146 6.272 389,164 +0.11(+1.83%)
Apr 21, 2006 6.038 6.159 6.027 6.159 673,345 +0.12(+2.00%)
Apr 20, 2006 6.096 6.116 5.983 6.038 619,043 -0.09(-1.40%)
Apr 19, 2006 6.132 6.163 6.083 6.124 438,036 -0.01(-0.13%)
Apr 18, 2006 6.182 6.259 6.084 6.132 347,533 -0.02(-0.37%)
Apr 17, 2006 6.077 6.270 6.077 6.154 264,269 +0.08(+1.27%)
Apr 13, 2006 6.127 6.143 6.027 6.077 144,805 -0.05(-0.81%)
Apr 12, 2006 6.061 6.215 6.033 6.127 342,102 +0.07(+1.08%)
Apr 11, 2006 6.105 6.131 5.967 6.061 615,423 -0.07(-1.18%)
Apr 10, 2006 6.160 6.235 6.022 6.133 590,082 -0.11(-1.75%)
Apr 07, 2006 6.326 6.326 6.199 6.243 228,068 -0.11(-1.72%)
Apr 06, 2006 6.348 6.392 6.304 6.352 247,979 +0.00(+0.07%)
Apr 05, 2006 6.299 6.353 6.298 6.348 658,864 +0.04(+0.70%)
Apr 04, 2006 6.207 6.312 6.131 6.304 354,773 +0.09(+1.51%)
Apr 03, 2006 6.320 6.351 6.190 6.210 479,668 -0.06(-0.97%)
Mar 31, 2006 6.353 6.395 6.235 6.270 363,823 -0.10(-1.52%)
Mar 30, 2006 6.323 6.407 6.323 6.367 325,812 +0.04(+0.70%)
Mar 29, 2006 6.302 6.378 6.282 6.323 438,036 +0.04(+0.70%)
Mar 28, 2006 6.304 6.340 6.270 6.279 667,915 -0.09(-1.47%)
Mar 27, 2006 6.452 6.452 6.373 6.373 228,068 -0.10(-1.54%)
Mar 24, 2006 6.436 6.508 6.436 6.472 644,384 +0.02(+0.39%)
Mar 23, 2006 6.519 6.519 6.430 6.447 345,722 -0.05(-0.70%)
Mar 22, 2006 6.444 6.493 6.439 6.493 142,995 +0.02(+0.36%)
Mar 21, 2006 6.547 6.573 6.447 6.469 463,377 -0.09(-1.39%)
Mar 20, 2006 6.489 6.596 6.457 6.561 1,098,711 +0.09(+1.32%)
Mar 17, 2006 6.531 6.531 6.467 6.475 474,237 -0.08(-1.27%)
Mar 16, 2006 6.591 6.602 6.533 6.558 383,734 -0.01(-0.10%)
Mar 15, 2006 6.480 6.594 6.477 6.565 838,061 +0.08(+1.30%)
Mar 14, 2006 6.326 6.480 6.294 6.480 282,370 +0.14(+2.22%)
Mar 13, 2006 6.292 6.395 6.289 6.340 190,057 +0.03(+0.53%)
Mar 10, 2006 6.270 6.345 6.257 6.306 188,247 +0.04(+0.56%)
Mar 09, 2006 6.326 6.395 6.270 6.270 590,082 -0.04(-0.70%)
Mar 08, 2006 6.356 6.370 6.247 6.315 1,620,010 -0.09(-1.47%)
Mar 07, 2006 6.561 6.561 6.381 6.409 874,262 -0.14(-2.15%)
Mar 06, 2006 6.630 6.630 6.547 6.549 474,237 -0.10(-1.46%)
Mar 03, 2006 6.684 6.684 6.602 6.647 130,324 -0.04(-0.53%)
Mar 02, 2006 6.740 6.746 6.636 6.682 278,750 +0.00(+0.00%)
Mar 01, 2006 6.726 6.784 6.639 6.682 456,137 -0.07(-1.02%)
Feb 28, 2006 6.765 6.823 6.712 6.751 526,729 -0.01(-0.20%)
Feb 27, 2006 6.754 6.823 6.751 6.765 316,761 +0.04(+0.61%)
Feb 24, 2006 6.825 6.837 6.663 6.724 906,844 -0.05(-0.67%)
Feb 23, 2006 6.649 6.800 6.634 6.769 970,196 +0.10(+1.52%)
Feb 22, 2006 6.547 6.740 6.547 6.668 843,491 +0.12(+1.86%)
Feb 21, 2006 6.447 6.591 6.447 6.547 468,807 +0.10(+1.54%)
Feb 17, 2006 6.436 6.463 6.362 6.447 548,450 +0.06(+0.91%)
Feb 16, 2006 6.414 6.457 6.339 6.389 666,105 +0.03(+0.48%)
Feb 15, 2006 6.368 6.420 6.347 6.359 380,114 -0.05(-0.78%)
Feb 14, 2006 6.519 6.519 6.337 6.409 224,448 +0.00(+0.05%)
Feb 13, 2006 6.475 6.519 6.373 6.406 892,363 +0.02(+0.30%)
Feb 10, 2006 6.530 6.530 6.317 6.386 541,210 -0.14(-2.20%)
Feb 09, 2006 6.411 6.562 6.411 6.530 416,315 +0.13(+2.07%)
Feb 08, 2006 6.375 6.414 6.353 6.398 1,096,901 +0.02(+0.35%)
Feb 07, 2006 6.547 6.550 6.326 6.375 505,008 -0.16(-2.42%)
Feb 06, 2006 6.525 6.547 6.453 6.533 490,528 +0.06(+0.98%)
Feb 03, 2006 6.325 6.500 6.242 6.470 389,164 +0.16(+2.48%)
Feb 02, 2006 6.450 6.475 6.238 6.314 260,649 -0.16(-2.53%)
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.