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 (%)
Jul 29, 2005 6.822 6.873 6.644 6.698 551,873 -0.07(-1.01%)
Jul 28, 2005 6.696 6.844 6.657 6.767 1,253,099 +0.13(+1.96%)
Jul 27, 2005 6.696 6.698 6.561 6.637 508,161 +0.02(+0.26%)
Jul 26, 2005 6.698 6.698 6.507 6.620 821,435 -0.08(-1.16%)
Jul 25, 2005 6.457 6.794 6.457 6.698 2,249,386 +0.34(+5.34%)
Jul 22, 2005 6.143 6.396 6.115 6.358 424,378 +0.28(+4.69%)
Jul 21, 2005 6.119 6.182 6.056 6.073 582,837 -0.05(-0.74%)
Jul 20, 2005 6.119 6.177 6.092 6.119 757,688 -0.00(-0.02%)
Jul 19, 2005 6.067 6.149 6.060 6.120 626,549 +0.15(+2.46%)
Jul 18, 2005 5.932 6.006 5.930 5.973 329,667 +0.01(+0.17%)
Jul 15, 2005 6.006 6.006 5.950 5.963 418,914 -0.04(-0.73%)
Jul 14, 2005 6.097 6.140 5.971 6.006 573,730 -0.07(-1.14%)
Jul 13, 2005 5.974 6.155 5.916 6.076 828,721 +0.14(+2.39%)
Jul 12, 2005 5.806 5.968 5.779 5.934 823,257 +0.14(+2.46%)
Jul 11, 2005 5.666 5.820 5.661 5.792 1,324,132 +0.16(+2.84%)
Jul 08, 2005 5.641 5.708 5.619 5.632 641,120 +0.02(+0.32%)
Jul 07, 2005 5.545 5.614 5.462 5.614 377,022 +0.04(+0.79%)
Jul 06, 2005 5.597 5.597 5.529 5.570 254,991 -0.02(-0.41%)
Jul 05, 2005 5.655 5.655 5.559 5.593 289,597 -0.01(-0.22%)
Jul 01, 2005 5.518 5.605 5.478 5.605 162,101 +0.11(+2.09%)
Jun 30, 2005 5.529 5.586 5.457 5.490 734,010 -0.04(-0.70%)
Jun 29, 2005 5.463 5.614 5.463 5.529 542,766 +0.01(+0.22%)
Jun 28, 2005 5.572 5.573 5.477 5.517 546,409 -0.03(-0.54%)
Jun 27, 2005 5.655 5.683 5.519 5.547 198,528 -0.04(-0.71%)
Jun 24, 2005 5.490 5.600 5.490 5.586 227,670 +0.09(+1.64%)
Jun 23, 2005 5.625 5.710 5.490 5.496 1,101,926 -0.09(-1.58%)
Jun 22, 2005 5.490 5.627 5.435 5.585 429,842 +0.09(+1.72%)
Jun 21, 2005 5.381 5.495 5.381 5.490 602,872 +0.09(+1.73%)
Jun 20, 2005 5.489 5.490 5.396 5.397 369,737 -0.08(-1.45%)
Jun 17, 2005 5.378 5.512 5.378 5.477 916,146 +0.13(+2.47%)
Jun 16, 2005 5.197 5.348 5.183 5.345 1,273,134 +0.18(+3.41%)
Jun 15, 2005 5.106 5.177 5.103 5.169 1,364,202 +0.06(+1.23%)
Jun 14, 2005 5.092 5.128 5.062 5.106 1,866,899 +0.02(+0.32%)
Jun 13, 2005 5.051 5.090 5.010 5.090 571,908 +0.09(+1.76%)
Jun 10, 2005 4.930 5.024 4.930 5.002 477,197 +0.07(+1.49%)
Jun 09, 2005 4.980 5.007 4.914 4.928 437,127 -0.07(-1.32%)
Jun 08, 2005 4.888 4.995 4.832 4.994 737,653 +0.09(+1.92%)
Jun 07, 2005 5.040 5.104 4.889 4.900 930,717 -0.13(-2.57%)
Jun 06, 2005 5.128 5.181 5.017 5.029 1,070,963 -0.02(-0.43%)
Jun 03, 2005 5.154 5.154 4.996 5.051 879,719 +0.06(+1.20%)
Jun 02, 2005 4.728 4.999 4.728 4.991 1,438,878 +0.26(+5.59%)
Jun 01, 2005 4.690 4.741 4.662 4.727 326,024 +0.04(+0.80%)
May 31, 2005 4.730 4.751 4.690 4.690 1,575,481 +0.11(+2.30%)
May 27, 2005 4.488 4.605 4.485 4.584 466,269 +0.11(+2.44%)
May 26, 2005 4.390 4.502 4.386 4.475 888,826 +0.14(+3.18%)
May 25, 2005 4.293 4.406 4.282 4.337 1,134,710 +0.00(+0.03%)
May 24, 2005 4.403 4.414 4.258 4.336 1,253,099 -0.07(-1.52%)
May 23, 2005 4.431 4.431 4.367 4.403 550,052 -0.03(-0.62%)
May 20, 2005 4.425 4.447 4.385 4.431 573,730 +0.01(+0.12%)
May 19, 2005 4.530 4.530 4.363 4.425 2,314,955 -0.12(-2.60%)
May 18, 2005 4.571 4.612 4.535 4.543 1,881,470 -0.01(-0.18%)
May 17, 2005 4.572 4.608 4.552 4.552 1,249,456 -0.02(-0.34%)
May 16, 2005 4.631 4.631 4.508 4.567 1,939,754 -0.11(-2.26%)
May 13, 2005 4.722 4.749 4.650 4.672 712,154 -0.04(-0.82%)
May 12, 2005 4.800 4.830 4.667 4.711 783,187 -0.08(-1.62%)
May 11, 2005 4.832 4.891 4.722 4.788 448,055 -0.03(-0.63%)
May 10, 2005 4.848 4.848 4.818 4.818 262,276 -0.01(-0.25%)
May 09, 2005 4.845 4.856 4.815 4.830 1,198,458 +0.05(+0.95%)
May 06, 2005 4.810 4.829 4.779 4.785 843,292 +0.01(+0.17%)
May 05, 2005 4.763 4.818 4.763 4.777 378,844 +0.00(+0.00%)
May 04, 2005 4.771 4.840 4.749 4.777 1,544,518 -0.05(-1.14%)
May 03, 2005 4.741 4.832 4.741 4.832 544,588 +0.11(+2.33%)
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.