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 )

47.68 +0.98 (+2.10%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2004 2.184 2.193 2.168 2.189 337,200 -0.00(-0.15%)
Jan 29, 2004 2.226 2.226 2.179 2.192 164,974 -0.07(-3.00%)
Jan 28, 2004 2.289 2.289 2.251 2.260 146,845 -0.04(-1.87%)
Jan 27, 2004 2.300 2.331 2.285 2.303 181,290 +0.00(+0.02%)
Jan 26, 2004 2.304 2.313 2.257 2.302 110,587 -0.01(-0.57%)
Jan 23, 2004 2.343 2.343 2.303 2.316 43,509 -0.01(-0.57%)
Jan 22, 2004 2.356 2.372 2.329 2.329 58,012 -0.01(-0.64%)
Jan 21, 2004 2.331 2.358 2.331 2.344 190,354 -0.00(-0.02%)
Jan 20, 2004 2.376 2.376 2.331 2.344 90,645 -0.03(-1.09%)
Jan 16, 2004 2.360 2.402 2.356 2.370 130,529 +0.02(+1.01%)
Jan 15, 2004 2.396 2.396 2.347 2.347 48,948 -0.04(-1.51%)
Jan 14, 2004 2.342 2.382 2.316 2.382 212,109 +0.04(+1.77%)
Jan 13, 2004 2.379 2.392 2.317 2.341 188,541 -0.02(-1.03%)
Jan 12, 2004 2.371 2.375 2.353 2.365 94,270 -0.02(-0.97%)
Jan 09, 2004 2.394 2.408 2.388 2.388 181,290 +0.01(+0.35%)
Jan 08, 2004 2.377 2.399 2.377 2.380 145,032 +0.01(+0.23%)
Jan 07, 2004 2.365 2.397 2.365 2.375 264,683 +0.00(+0.12%)
Jan 06, 2004 2.367 2.395 2.359 2.372 181,290 -0.00(-0.16%)
Jan 05, 2004 2.301 2.382 2.301 2.376 264,683 +0.08(+3.51%)
Jan 02, 2004 2.287 2.301 2.287 2.295 34,445 +0.00(+0.10%)
Dec 31, 2003 2.281 2.295 2.280 2.293 63,451 -0.00(-0.07%)
Dec 30, 2003 2.283 2.295 2.275 2.295 154,096 +0.02(+0.75%)
Dec 29, 2003 2.284 2.295 2.228 2.278 371,645 -0.01(-0.51%)
Dec 26, 2003 2.296 2.300 2.289 2.289 137,780 +0.00(+0.00%)
Dec 24, 2003 2.281 2.292 2.281 2.289 88,832 -0.01(-0.24%)
Dec 23, 2003 2.255 2.295 2.255 2.295 527,554 +0.06(+2.61%)
Dec 22, 2003 2.232 2.237 2.232 2.236 32,632 +0.02(+0.80%)
Dec 19, 2003 2.276 2.276 2.206 2.219 259,245 -0.07(-3.08%)
Dec 18, 2003 2.292 2.301 2.292 2.289 50,761 -0.01(-0.36%)
Dec 17, 2003 2.285 2.300 2.280 2.297 48,948 +0.03(+1.17%)
Dec 16, 2003 2.338 2.338 2.262 2.271 369,832 -0.08(-3.33%)
Dec 15, 2003 2.350 2.356 2.345 2.349 690,716 +0.00(+0.21%)
Dec 12, 2003 2.350 2.350 2.339 2.344 77,954 +0.00(+0.00%)
Dec 11, 2003 2.358 2.372 2.335 2.344 130,529 -0.00(-0.02%)
Dec 10, 2003 2.361 2.361 2.345 2.345 197,606 -0.03(-1.14%)
Dec 09, 2003 2.386 2.386 2.372 2.372 233,864 -0.06(-2.49%)
Dec 08, 2003 2.367 2.441 2.367 2.433 105,148 +0.06(+2.39%)
Dec 05, 2003 2.383 2.383 2.383 2.376 74,329 -0.01(-0.44%)
Dec 04, 2003 2.394 2.394 2.386 2.386 72,516 -0.02(-0.89%)
Dec 03, 2003 2.372 2.408 2.372 2.408 110,587 +0.04(+1.51%)
Dec 02, 2003 2.372 2.382 2.369 2.372 346,264 +0.01(+0.49%)
Dec 01, 2003 2.328 2.382 2.328 2.360 277,374 +0.07(+3.23%)
Nov 28, 2003 2.261 2.312 2.261 2.286 282,812 +0.04(+1.74%)
Nov 26, 2003 2.242 2.248 2.242 2.247 101,522 +0.02(+0.84%)
Nov 25, 2003 2.230 2.237 2.227 2.228 139,593 -0.00(-0.12%)
Nov 24, 2003 2.217 2.231 2.217 2.231 67,077 +0.04(+1.89%)
Nov 21, 2003 2.195 2.195 2.189 2.190 101,522 +0.00(+0.08%)
Nov 20, 2003 2.227 2.227 2.188 2.188 32,632 -0.01(-0.63%)
Nov 19, 2003 2.206 2.207 2.192 2.202 38,070 -0.02(-1.09%)
Nov 18, 2003 2.275 2.275 2.221 2.226 94,270 -0.07(-3.07%)
Nov 17, 2003 2.320 2.333 2.297 2.297 166,787 -0.12(-4.93%)
Nov 14, 2003 2.332 2.422 2.332 2.416 485,858 +0.10(+4.46%)
Nov 13, 2003 2.342 2.386 2.313 2.313 449,600 -0.02(-0.76%)
Nov 12, 2003 2.261 2.353 2.261 2.331 650,832 +0.10(+4.32%)
Nov 11, 2003 2.240 2.240 2.231 2.234 193,980 -0.01(-0.25%)
Nov 10, 2003 2.253 2.260 2.240 2.240 503,987 -0.01(-0.56%)
Nov 07, 2003 2.240 2.270 2.240 2.252 103,335 +0.04(+1.90%)
Nov 06, 2003 2.235 2.236 2.181 2.210 244,741 -0.03(-1.35%)
Nov 05, 2003 2.299 2.287 2.232 2.241 346,264 -0.02(-0.81%)
Nov 04, 2003 2.299 2.299 2.259 2.259 313,632 -0.04(-1.59%)
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.