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 (%)
Jun 30, 2006 5.617 5.764 5.617 5.718 861,505 +0.10(+1.80%)
Jun 29, 2006 5.444 5.617 5.403 5.617 420,735 +0.19(+3.49%)
Jun 28, 2006 5.327 5.455 5.327 5.427 511,803 +0.02(+0.29%)
Jun 27, 2006 5.481 5.518 5.381 5.411 448,055 -0.07(-1.26%)
Jun 26, 2006 5.410 5.499 5.410 5.481 194,886 +0.07(+1.30%)
Jun 23, 2006 5.474 5.512 5.401 5.410 176,672 -0.06(-1.15%)
Jun 22, 2006 5.474 5.512 5.355 5.473 662,977 +0.02(+0.34%)
Jun 21, 2006 5.286 5.519 5.286 5.455 846,935 +0.16(+3.05%)
Jun 20, 2006 5.282 5.320 5.194 5.293 522,731 +0.07(+1.27%)
Jun 19, 2006 5.441 5.441 5.216 5.227 442,591 -0.11(-2.06%)
Jun 16, 2006 5.264 5.374 5.229 5.337 1,045,463 +0.09(+1.67%)
Jun 15, 2006 5.062 5.294 5.062 5.249 1,151,103 +0.23(+4.48%)
Jun 14, 2006 4.941 5.114 4.941 5.024 699,404 +0.09(+1.76%)
Jun 13, 2006 5.139 5.139 4.867 4.937 1,455,271 -0.25(-4.85%)
Jun 12, 2006 5.394 5.399 5.180 5.188 493,590 -0.18(-3.32%)
Jun 09, 2006 5.394 5.435 5.302 5.367 362,451 -0.03(-0.51%)
Jun 08, 2006 5.418 5.467 5.249 5.394 1,679,299 -0.05(-0.94%)
Jun 07, 2006 5.474 5.508 5.443 5.445 593,765 -0.05(-0.82%)
Jun 06, 2006 5.532 5.536 5.450 5.490 1,748,511 -0.06(-1.15%)
Jun 05, 2006 5.669 5.764 5.544 5.554 1,690,227 +0.04(+0.73%)
Jun 02, 2006 5.573 5.612 5.436 5.514 1,868,721 -0.01(-0.25%)
Jun 01, 2006 5.522 5.544 5.408 5.528 1,242,171 +0.01(+0.10%)
May 31, 2006 5.545 5.593 5.520 5.522 2,063,607 -0.01(-0.12%)
May 30, 2006 5.707 5.707 5.523 5.529 755,866 -0.21(-3.65%)
May 26, 2006 5.724 5.820 5.724 5.739 611,978 -0.09(-1.59%)
May 25, 2006 5.639 5.847 5.639 5.831 819,614 +0.21(+3.67%)
May 24, 2006 5.649 5.683 5.477 5.625 630,192 -0.08(-1.35%)
May 23, 2006 5.669 5.857 5.669 5.702 1,202,101 +0.05(+0.83%)
May 22, 2006 5.806 5.806 5.628 5.655 746,759 -0.15(-2.59%)
May 19, 2006 5.834 5.854 5.694 5.806 1,162,031 -0.05(-0.93%)
May 18, 2006 5.820 6.015 5.792 5.860 801,400 -0.00(-0.07%)
May 17, 2006 6.056 6.094 5.826 5.864 346,059 -0.18(-3.00%)
May 16, 2006 5.953 6.103 5.953 6.045 267,740 +0.08(+1.31%)
May 15, 2006 6.052 6.052 5.863 5.967 632,013 -0.13(-2.09%)
May 12, 2006 6.204 6.213 6.067 6.094 1,280,420 -0.14(-2.22%)
May 11, 2006 6.314 6.358 6.189 6.233 657,513 -0.09(-1.48%)
May 10, 2006 6.345 6.383 6.315 6.326 732,189 -0.01(-0.12%)
May 09, 2006 6.240 6.344 6.240 6.334 460,805 +0.07(+1.16%)
May 08, 2006 6.259 6.289 6.243 6.261 193,064 -0.01(-0.10%)
May 05, 2006 6.245 6.314 6.205 6.267 335,131 -0.03(-0.44%)
May 04, 2006 6.243 6.328 6.243 6.295 211,278 +0.03(+0.43%)
May 03, 2006 6.339 6.347 6.234 6.268 546,409 -0.05(-0.82%)
May 02, 2006 6.261 6.374 6.261 6.319 515,446 -0.05(-0.80%)
May 01, 2006 6.273 6.440 6.273 6.370 205,814 -0.01(-0.19%)
Apr 28, 2006 6.273 6.391 6.273 6.383 509,982 +0.09(+1.51%)
Apr 27, 2006 6.336 6.384 6.232 6.288 220,385 -0.02(-0.33%)
Apr 26, 2006 6.177 6.366 6.177 6.308 1,103,747 +0.04(+0.57%)
Apr 25, 2006 6.261 6.405 6.234 6.273 581,015 +0.04(+0.63%)
Apr 24, 2006 6.177 6.239 6.108 6.233 391,593 +0.11(+1.83%)
Apr 21, 2006 6.001 6.121 5.990 6.121 677,548 +0.12(+2.00%)
Apr 20, 2006 6.059 6.078 5.946 6.001 622,907 -0.09(-1.40%)
Apr 19, 2006 6.094 6.125 6.045 6.086 440,770 -0.01(-0.13%)
Apr 18, 2006 6.144 6.221 6.046 6.094 349,702 -0.02(-0.37%)
Apr 17, 2006 6.039 6.232 6.039 6.116 265,919 +0.08(+1.27%)
Apr 13, 2006 6.089 6.105 5.990 6.039 145,709 -0.05(-0.81%)
Apr 12, 2006 6.024 6.177 5.995 6.089 344,238 +0.07(+1.08%)
Apr 11, 2006 6.067 6.093 5.930 6.024 619,264 -0.07(-1.18%)
Apr 10, 2006 6.122 6.196 5.985 6.095 593,765 -0.11(-1.75%)
Apr 07, 2006 6.286 6.286 6.161 6.204 229,492 -0.11(-1.72%)
Apr 06, 2006 6.308 6.352 6.265 6.313 249,527 +0.00(+0.07%)
Apr 05, 2006 6.260 6.313 6.259 6.308 662,977 +0.04(+0.70%)
Apr 04, 2006 6.168 6.273 6.093 6.265 356,987 +0.09(+1.51%)
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.