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 (%)
Sep 30, 2005 6.916 6.973 6.861 6.942 512,821 +0.04(+0.58%)
Sep 29, 2005 6.816 6.926 6.813 6.902 383,707 +0.09(+1.26%)
Sep 28, 2005 6.948 7.010 6.654 6.816 1,280,235 -0.16(-2.29%)
Sep 27, 2005 7.065 7.065 6.956 6.975 349,155 -0.08(-1.13%)
Sep 26, 2005 6.983 7.104 6.918 7.055 887,436 +0.18(+2.65%)
Sep 23, 2005 6.873 6.878 6.764 6.873 470,995 +0.09(+1.28%)
Sep 22, 2005 6.978 6.978 6.739 6.786 698,310 -0.17(-2.44%)
Sep 21, 2005 6.975 6.983 6.893 6.956 543,736 -0.01(-0.08%)
Sep 20, 2005 6.974 6.978 6.929 6.962 592,836 +0.01(+0.21%)
Sep 19, 2005 6.890 6.989 6.890 6.947 245,499 +0.04(+0.62%)
Sep 16, 2005 7.063 7.063 6.901 6.904 871,069 -0.11(-1.53%)
Sep 15, 2005 7.039 7.066 6.950 7.011 614,658 -0.03(-0.39%)
Sep 14, 2005 6.975 7.148 6.975 7.039 680,125 +0.05(+0.68%)
Sep 13, 2005 6.997 7.037 6.949 6.991 472,814 -0.00(-0.01%)
Sep 12, 2005 6.999 7.077 6.962 6.991 680,125 +0.03(+0.43%)
Sep 09, 2005 6.777 6.978 6.764 6.962 645,573 +0.14(+2.10%)
Sep 08, 2005 7.080 7.080 6.818 6.819 918,350 -0.16(-2.36%)
Sep 07, 2005 6.928 7.039 6.911 6.984 1,847,613 +0.11(+1.61%)
Sep 06, 2005 6.639 6.917 6.632 6.873 2,418,627 +0.34(+5.25%)
Sep 02, 2005 6.598 6.654 6.489 6.530 189,125 -0.04(-0.64%)
Sep 01, 2005 6.544 6.625 6.434 6.572 576,469 +0.03(+0.43%)
Aug 31, 2005 6.523 6.580 6.483 6.544 820,151 +0.02(+0.32%)
Aug 30, 2005 6.587 6.679 6.503 6.523 601,929 +0.04(+0.69%)
Aug 29, 2005 6.665 6.677 6.462 6.478 754,684 -0.12(-1.87%)
Aug 26, 2005 6.599 6.695 6.549 6.602 390,981 +0.04(+0.59%)
Aug 25, 2005 6.439 6.613 6.379 6.563 829,243 +0.18(+2.80%)
Aug 24, 2005 6.653 6.680 6.357 6.384 709,221 -0.16(-2.44%)
Aug 23, 2005 6.181 6.571 6.104 6.544 2,434,994 +0.36(+5.87%)
Aug 22, 2005 6.175 6.291 6.159 6.181 814,695 -0.02(-0.31%)
Aug 19, 2005 6.325 6.406 6.091 6.200 1,140,210 -0.13(-2.08%)
Aug 18, 2005 6.527 6.530 6.269 6.332 1,240,228 -0.26(-4.00%)
Aug 17, 2005 6.667 6.681 6.551 6.596 421,895 -0.08(-1.27%)
Aug 16, 2005 6.613 6.681 6.489 6.681 1,185,672 +0.05(+0.82%)
Aug 15, 2005 6.709 6.709 6.599 6.626 771,051 -0.08(-1.23%)
Aug 12, 2005 6.659 6.742 6.606 6.709 410,984 -0.06(-0.85%)
Aug 11, 2005 6.928 6.928 6.736 6.766 541,918 -0.11(-1.55%)
Aug 10, 2005 6.966 7.022 6.779 6.873 1,136,573 +0.02(+0.25%)
Aug 09, 2005 6.621 6.904 6.620 6.856 1,074,743 +0.24(+3.55%)
Aug 08, 2005 6.641 6.736 6.555 6.621 1,151,121 +0.08(+1.18%)
Aug 05, 2005 6.780 6.885 6.324 6.544 2,573,201 -0.34(-4.99%)
Aug 04, 2005 7.066 7.066 6.777 6.887 872,888 -0.15(-2.07%)
Aug 03, 2005 7.060 7.149 6.885 7.033 792,873 -0.03(-0.37%)
Aug 02, 2005 6.912 7.094 6.912 7.060 1,367,524 +0.16(+2.30%)
Aug 01, 2005 6.777 6.901 6.777 6.901 1,025,643 +0.19(+2.86%)
Jul 29, 2005 6.832 6.884 6.654 6.709 551,010 -0.07(-1.01%)
Jul 28, 2005 6.706 6.854 6.668 6.777 1,251,139 +0.13(+1.96%)
Jul 27, 2005 6.706 6.708 6.571 6.647 507,366 +0.02(+0.26%)
Jul 26, 2005 6.709 6.709 6.517 6.630 820,151 -0.08(-1.16%)
Jul 25, 2005 6.467 6.805 6.467 6.708 2,245,868 +0.34(+5.34%)
Jul 22, 2005 6.152 6.406 6.125 6.368 423,714 +0.29(+4.69%)
Jul 21, 2005 6.129 6.192 6.065 6.083 581,925 -0.05(-0.74%)
Jul 20, 2005 6.129 6.186 6.101 6.129 756,502 -0.00(-0.02%)
Jul 19, 2005 6.076 6.159 6.070 6.130 625,569 +0.15(+2.46%)
Jul 18, 2005 5.942 6.016 5.939 5.982 329,151 +0.01(+0.17%)
Jul 15, 2005 6.016 6.016 5.960 5.972 418,258 -0.04(-0.73%)
Jul 14, 2005 6.107 6.150 5.980 6.016 572,832 -0.07(-1.14%)
Jul 13, 2005 5.983 6.164 5.925 6.085 827,425 +0.14(+2.39%)
Jul 12, 2005 5.815 5.977 5.788 5.943 821,969 +0.14(+2.46%)
Jul 11, 2005 5.675 5.829 5.669 5.801 1,322,061 +0.16(+2.84%)
Jul 08, 2005 5.650 5.717 5.628 5.641 640,117 +0.02(+0.32%)
Jul 07, 2005 5.554 5.623 5.471 5.623 376,432 +0.04(+0.79%)
Jul 06, 2005 5.606 5.606 5.538 5.579 254,592 -0.02(-0.41%)
Jul 05, 2005 5.664 5.664 5.568 5.602 289,144 -0.01(-0.22%)
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.