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 (%)
Feb 28, 2006 6.734 6.791 6.681 6.720 529,188 -0.01(-0.20%)
Feb 27, 2006 6.723 6.791 6.720 6.734 318,240 +0.04(+0.61%)
Feb 24, 2006 6.793 6.805 6.632 6.693 911,076 -0.05(-0.67%)
Feb 23, 2006 6.618 6.768 6.603 6.738 974,725 +0.10(+1.52%)
Feb 22, 2006 6.516 6.709 6.516 6.637 847,428 +0.12(+1.86%)
Feb 21, 2006 6.417 6.560 6.417 6.516 470,995 +0.10(+1.54%)
Feb 17, 2006 6.406 6.433 6.332 6.417 551,010 +0.06(+0.91%)
Feb 16, 2006 6.384 6.427 6.310 6.360 669,214 +0.03(+0.48%)
Feb 15, 2006 6.338 6.390 6.318 6.329 381,888 -0.05(-0.78%)
Feb 14, 2006 6.489 6.489 6.307 6.379 225,496 +0.00(+0.05%)
Feb 13, 2006 6.445 6.489 6.343 6.376 896,528 +0.02(+0.30%)
Feb 10, 2006 6.500 6.500 6.288 6.357 543,736 -0.14(-2.20%)
Feb 09, 2006 6.381 6.532 6.381 6.500 418,258 +0.13(+2.07%)
Feb 08, 2006 6.346 6.384 6.324 6.368 1,102,021 +0.02(+0.35%)
Feb 07, 2006 6.517 6.520 6.296 6.346 507,366 -0.16(-2.42%)
Feb 06, 2006 6.494 6.516 6.423 6.503 492,818 +0.06(+0.98%)
Feb 03, 2006 6.296 6.470 6.213 6.440 390,981 +0.16(+2.48%)
Feb 02, 2006 6.420 6.445 6.209 6.284 261,866 -0.16(-2.53%)
Feb 01, 2006 6.516 6.516 6.406 6.448 378,251 -0.11(-1.71%)
Jan 31, 2006 6.571 6.571 6.378 6.560 656,484 -0.03(-0.44%)
Jan 30, 2006 6.447 6.626 6.395 6.589 647,391 +0.13(+1.98%)
Jan 27, 2006 6.384 6.552 6.381 6.461 707,403 +0.11(+1.72%)
Jan 26, 2006 6.214 6.379 6.214 6.351 389,162 +0.14(+2.21%)
Jan 25, 2006 6.176 6.225 6.159 6.214 585,562 +0.03(+0.44%)
Jan 24, 2006 6.030 6.242 6.030 6.187 427,351 +0.13(+2.14%)
Jan 23, 2006 6.159 6.159 5.995 6.057 301,873 -0.11(-1.85%)
Jan 20, 2006 6.159 6.255 6.159 6.172 725,588 +0.01(+0.16%)
Jan 19, 2006 6.159 6.201 6.132 6.162 418,258 +0.06(+1.01%)
Jan 18, 2006 6.007 6.112 5.953 6.100 647,391 +0.06(+0.96%)
Jan 17, 2006 6.144 6.145 6.002 6.042 903,802 -0.12(-1.88%)
Jan 13, 2006 6.228 6.233 6.104 6.158 661,940 -0.08(-1.34%)
Jan 12, 2006 6.396 6.396 6.214 6.241 1,012,913 -0.15(-2.42%)
Jan 11, 2006 6.356 6.433 6.336 6.396 409,166 +0.01(+0.13%)
Jan 10, 2006 6.379 6.415 6.296 6.388 707,403 -0.02(-0.29%)
Jan 09, 2006 6.351 6.448 6.351 6.406 569,195 -0.00(-0.03%)
Jan 06, 2006 6.434 6.434 6.247 6.409 612,840 +0.05(+0.82%)
Jan 05, 2006 6.350 6.368 6.279 6.356 578,288 +0.02(+0.36%)
Jan 04, 2006 6.313 6.389 6.253 6.334 874,706 +0.16(+2.66%)
Jan 03, 2006 5.994 6.192 5.994 6.170 778,325 +0.16(+2.75%)
Dec 30, 2005 6.021 6.118 5.884 6.005 581,925 +0.04(+0.65%)
Dec 29, 2005 5.986 6.014 5.940 5.966 347,336 +0.07(+1.19%)
Dec 28, 2005 5.966 6.018 5.884 5.896 334,607 -0.09(-1.43%)
Dec 27, 2005 5.947 6.028 5.944 5.981 607,384 -0.02(-0.26%)
Dec 23, 2005 5.961 6.019 5.912 5.997 529,188 +0.05(+0.83%)
Dec 22, 2005 5.892 6.010 5.892 5.947 363,703 +0.03(+0.54%)
Dec 21, 2005 5.793 5.955 5.793 5.915 1,025,643 +0.10(+1.70%)
Dec 20, 2005 5.748 5.856 5.719 5.816 789,236 -0.01(-0.16%)
Dec 19, 2005 5.973 6.049 5.826 5.826 498,273 -0.15(-2.46%)
Dec 16, 2005 5.925 6.098 5.925 5.972 803,784 -0.01(-0.16%)
Dec 15, 2005 5.749 6.008 5.749 5.982 1,151,121 +0.25(+4.37%)
Dec 14, 2005 5.993 5.994 5.692 5.732 1,543,920 -0.28(-4.59%)
Dec 13, 2005 6.155 6.155 5.829 6.008 1,885,801 -0.16(-2.64%)
Dec 12, 2005 6.252 6.263 6.104 6.170 725,588 -0.07(-1.09%)
Dec 09, 2005 6.269 6.351 6.203 6.239 349,155 -0.06(-0.98%)
Dec 08, 2005 6.358 6.409 6.281 6.300 416,440 -0.04(-0.70%)
Dec 07, 2005 6.538 6.544 6.291 6.345 591,017 -0.18(-2.82%)
Dec 06, 2005 6.446 6.544 6.388 6.529 605,566 +0.08(+1.29%)
Dec 05, 2005 6.435 6.526 6.434 6.446 381,888 -0.09(-1.33%)
Dec 02, 2005 6.600 6.648 6.492 6.533 716,495 -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.