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 (%)
Sep 29, 2006 6.300 6.329 6.283 6.329 227,314 +0.06(+1.00%)
Sep 28, 2006 6.239 6.268 6.230 6.267 194,581 -0.01(-0.20%)
Sep 27, 2006 6.145 6.302 6.145 6.279 276,414 +0.03(+0.43%)
Sep 26, 2006 6.159 6.254 6.159 6.252 190,944 +0.13(+2.11%)
Sep 25, 2006 6.186 6.186 6.065 6.123 327,333 -0.00(-0.01%)
Sep 22, 2006 6.104 6.145 6.076 6.124 358,247 -0.03(-0.42%)
Sep 21, 2006 6.241 6.269 6.128 6.150 669,214 -0.12(-1.90%)
Sep 20, 2006 6.049 6.269 6.049 6.269 711,040 +0.17(+2.86%)
Sep 19, 2006 6.021 6.095 5.994 6.095 323,695 -0.01(-0.15%)
Sep 18, 2006 6.098 6.120 6.046 6.104 98,199 +0.02(+0.39%)
Sep 15, 2006 6.021 6.132 6.021 6.080 2,911,445 +0.00(+0.06%)
Sep 14, 2006 6.027 6.104 5.997 6.076 374,614 +0.02(+0.36%)
Sep 13, 2006 5.994 6.060 5.994 6.054 269,140 +0.03(+0.54%)
Sep 12, 2006 5.931 6.061 5.931 6.022 320,058 +0.03(+0.52%)
Sep 11, 2006 5.966 6.019 5.922 5.991 354,610 -0.02(-0.39%)
Sep 08, 2006 5.959 6.026 5.933 6.014 452,810 +0.07(+1.26%)
Sep 07, 2006 5.928 5.950 5.900 5.939 470,995 +0.00(+0.00%)
Sep 06, 2006 5.933 5.976 5.928 5.939 183,670 -0.08(-1.27%)
Sep 05, 2006 6.085 6.085 6.016 6.016 132,751 -0.04(-0.73%)
Sep 01, 2006 6.076 6.093 6.060 6.060 141,844 +0.01(+0.18%)
Aug 31, 2006 5.953 6.049 5.898 6.049 492,818 +0.11(+1.84%)
Aug 30, 2006 5.952 5.952 5.899 5.939 414,621 +0.02(+0.29%)
Aug 29, 2006 5.993 5.993 5.844 5.922 405,529 -0.02(-0.26%)
Aug 28, 2006 5.884 5.938 5.884 5.938 165,485 +0.02(+0.41%)
Aug 25, 2006 6.028 6.028 5.898 5.914 489,181 -0.06(-0.99%)
Aug 24, 2006 5.976 5.999 5.932 5.973 1,543,920 -0.00(-0.06%)
Aug 23, 2006 6.043 6.049 5.963 5.976 1,116,569 -0.02(-0.37%)
Aug 22, 2006 6.065 6.079 5.968 5.998 2,582,293 +0.07(+1.10%)
Aug 21, 2006 5.921 5.941 5.884 5.933 96,381 +0.01(+0.19%)
Aug 18, 2006 5.938 5.960 5.891 5.922 203,673 -0.03(-0.56%)
Aug 17, 2006 5.965 6.000 5.902 5.955 334,607 -0.02(-0.37%)
Aug 16, 2006 5.848 5.994 5.845 5.977 645,573 +0.16(+2.84%)
Aug 15, 2006 5.848 5.848 5.748 5.812 865,613 -0.04(-0.61%)
Aug 14, 2006 5.826 5.895 5.815 5.848 1,623,935 -0.01(-0.21%)
Aug 11, 2006 5.856 5.900 5.856 5.860 383,707 -0.01(-0.13%)
Aug 10, 2006 5.788 5.886 5.788 5.868 327,333 +0.01(+0.23%)
Aug 09, 2006 5.801 5.953 5.801 5.855 931,080 +0.06(+1.00%)
Aug 08, 2006 5.719 5.815 5.719 5.797 494,636 +0.02(+0.29%)
Aug 07, 2006 5.722 5.822 5.720 5.781 1,034,736 -0.13(-2.23%)
Aug 04, 2006 5.793 5.939 5.793 5.913 249,136 +0.09(+1.60%)
Aug 03, 2006 5.862 5.867 5.787 5.820 354,610 -0.07(-1.14%)
Aug 02, 2006 5.829 5.920 5.829 5.887 149,118 +0.07(+1.13%)
Aug 01, 2006 5.884 5.911 5.777 5.821 509,184 -0.11(-1.85%)
Jul 31, 2006 5.829 5.966 5.829 5.930 523,732 +0.01(+0.14%)
Jul 28, 2006 5.774 5.922 5.774 5.922 569,195 +0.12(+2.12%)
Jul 27, 2006 5.708 5.819 5.708 5.799 356,429 +0.01(+0.13%)
Jul 26, 2006 5.760 5.815 5.736 5.791 261,866 +0.06(+1.01%)
Jul 25, 2006 5.584 5.746 5.581 5.733 370,977 +0.10(+1.76%)
Jul 24, 2006 5.579 5.683 5.542 5.634 267,321 +0.03(+0.54%)
Jul 21, 2006 5.645 5.645 5.554 5.604 671,032 -0.05(-0.92%)
Jul 20, 2006 5.730 5.744 5.607 5.656 372,795 -0.05(-0.81%)
Jul 19, 2006 5.422 5.733 5.422 5.702 349,155 +0.28(+5.17%)
Jul 18, 2006 5.279 5.457 5.279 5.422 314,603 +0.10(+1.94%)
Jul 17, 2006 5.335 5.335 5.279 5.319 205,492 -0.02(-0.30%)
Jul 14, 2006 5.315 5.347 5.210 5.335 556,466 -0.03(-0.61%)
Jul 13, 2006 5.491 5.491 5.351 5.368 589,199 -0.15(-2.70%)
Jul 12, 2006 5.581 5.581 5.469 5.517 198,218 -0.05(-0.99%)
Jul 11, 2006 5.656 5.656 5.526 5.572 305,510 -0.08(-1.49%)
Jul 10, 2006 5.675 5.675 5.610 5.656 200,036 +0.01(+0.23%)
Jul 07, 2006 5.609 5.660 5.559 5.643 183,670 -0.03(-0.55%)
Jul 06, 2006 5.711 5.714 5.664 5.674 105,473 -0.02(-0.30%)
Jul 05, 2006 5.741 5.799 5.609 5.691 305,510 -0.10(-1.79%)
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.