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 )

47.47 +0.16 (+0.34%)
Streaming Delayed Price Updated: 11:37 AM EDT, May 22, 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 (%)
Jan 31, 2006 6.561 6.561 6.368 6.549 657,513 -0.03(-0.44%)
Jan 30, 2006 6.437 6.616 6.385 6.579 648,406 +0.13(+1.98%)
Jan 27, 2006 6.374 6.542 6.371 6.451 708,511 +0.11(+1.72%)
Jan 26, 2006 6.204 6.369 6.204 6.341 389,772 +0.14(+2.21%)
Jan 25, 2006 6.166 6.215 6.149 6.204 586,479 +0.03(+0.44%)
Jan 24, 2006 6.020 6.232 6.020 6.177 428,020 +0.13(+2.14%)
Jan 23, 2006 6.149 6.150 5.985 6.048 302,346 -0.11(-1.85%)
Jan 20, 2006 6.149 6.245 6.149 6.162 726,724 +0.01(+0.16%)
Jan 19, 2006 6.149 6.191 6.123 6.152 418,914 +0.06(+1.01%)
Jan 18, 2006 5.997 6.103 5.944 6.090 648,406 +0.06(+0.96%)
Jan 17, 2006 6.134 6.136 5.993 6.033 905,218 -0.12(-1.88%)
Jan 13, 2006 6.218 6.223 6.094 6.148 662,977 -0.08(-1.34%)
Jan 12, 2006 6.386 6.386 6.204 6.232 1,014,500 -0.15(-2.42%)
Jan 11, 2006 6.346 6.423 6.326 6.386 409,807 +0.01(+0.13%)
Jan 10, 2006 6.369 6.405 6.286 6.378 708,511 -0.02(-0.29%)
Jan 09, 2006 6.341 6.437 6.341 6.396 570,087 -0.00(-0.03%)
Jan 06, 2006 6.424 6.424 6.237 6.399 613,800 +0.05(+0.82%)
Jan 05, 2006 6.340 6.358 6.269 6.346 579,194 +0.02(+0.36%)
Jan 04, 2006 6.303 6.379 6.243 6.324 876,076 +0.16(+2.66%)
Jan 03, 2006 5.985 6.182 5.985 6.160 779,544 +0.16(+2.75%)
Dec 30, 2005 6.012 6.108 5.875 5.995 582,837 +0.04(+0.65%)
Dec 29, 2005 5.977 6.004 5.931 5.957 347,880 +0.07(+1.19%)
Dec 28, 2005 5.957 6.009 5.875 5.887 335,131 -0.09(-1.43%)
Dec 27, 2005 5.938 6.019 5.935 5.972 608,336 -0.02(-0.26%)
Dec 23, 2005 5.952 6.009 5.903 5.987 530,017 +0.05(+0.83%)
Dec 22, 2005 5.882 6.001 5.882 5.938 364,273 +0.03(+0.54%)
Dec 21, 2005 5.784 5.946 5.784 5.906 1,027,250 +0.10(+1.70%)
Dec 20, 2005 5.739 5.847 5.710 5.807 790,472 -0.01(-0.16%)
Dec 19, 2005 5.964 6.040 5.817 5.817 499,054 -0.15(-2.46%)
Dec 16, 2005 5.916 6.088 5.916 5.963 805,043 -0.01(-0.16%)
Dec 15, 2005 5.740 5.998 5.740 5.972 1,152,924 +0.25(+4.37%)
Dec 14, 2005 5.984 5.985 5.683 5.723 1,546,339 -0.28(-4.60%)
Dec 13, 2005 6.145 6.145 5.820 5.998 1,888,756 -0.16(-2.64%)
Dec 12, 2005 6.243 6.253 6.094 6.161 726,724 -0.07(-1.09%)
Dec 09, 2005 6.259 6.341 6.193 6.229 349,702 -0.06(-0.98%)
Dec 08, 2005 6.349 6.399 6.271 6.290 417,092 -0.04(-0.70%)
Dec 07, 2005 6.528 6.534 6.281 6.335 591,943 -0.18(-2.82%)
Dec 06, 2005 6.436 6.534 6.378 6.519 606,514 +0.08(+1.29%)
Dec 05, 2005 6.425 6.515 6.424 6.436 382,486 -0.09(-1.33%)
Dec 02, 2005 6.590 6.638 6.481 6.523 717,618 -0.07(-1.08%)
Dec 01, 2005 6.394 6.603 6.352 6.594 919,789 +0.25(+3.98%)
Nov 30, 2005 6.540 6.558 6.341 6.341 1,149,281 -0.18(-2.71%)
Nov 29, 2005 6.586 6.610 6.424 6.518 703,047 -0.08(-1.24%)
Nov 28, 2005 6.712 6.726 6.561 6.600 389,772 -0.10(-1.47%)
Nov 25, 2005 6.657 6.715 6.643 6.698 336,952 +0.04(+0.62%)
Nov 23, 2005 6.715 6.748 6.569 6.657 493,590 -0.03(-0.45%)
Nov 22, 2005 6.638 6.753 6.544 6.687 1,480,770 -0.00(-0.02%)
Nov 21, 2005 6.808 6.808 6.547 6.688 1,162,031 -0.06(-0.85%)
Nov 18, 2005 6.789 6.803 6.715 6.746 1,637,407 -0.01(-0.10%)
Nov 17, 2005 6.647 6.786 6.576 6.753 2,956,076 +0.25(+3.81%)
Nov 16, 2005 6.424 6.589 6.396 6.505 2,977,932 +0.21(+3.32%)
Nov 15, 2005 6.282 6.369 6.259 6.296 828,721 -0.00(-0.07%)
Nov 14, 2005 6.273 6.384 6.232 6.300 998,108 +0.03(+0.44%)
Nov 11, 2005 6.339 6.339 6.240 6.273 353,344 -0.02(-0.31%)
Nov 10, 2005 6.232 6.313 6.215 6.292 622,907 +0.09(+1.42%)
Nov 09, 2005 6.225 6.341 6.044 6.204 2,455,201 -0.04(-0.66%)
Nov 08, 2005 6.358 6.358 6.230 6.245 293,239 -0.11(-1.77%)
Nov 07, 2005 6.231 6.416 6.228 6.358 1,027,250 +0.07(+1.14%)
Nov 04, 2005 6.407 6.412 6.232 6.286 856,041 -0.12(-1.94%)
Nov 03, 2005 6.517 6.597 6.396 6.411 519,089 -0.08(-1.17%)
Nov 02, 2005 6.454 6.561 6.454 6.487 591,943 -0.05(-0.71%)
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.