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 )

48.30 +0.81 (+1.71%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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, 2005 3.234 3.305 3.234 3.305 98,182 +0.07(+2.21%)
Jan 28, 2005 3.272 3.289 3.217 3.234 552,733 -0.05(-1.59%)
Jan 27, 2005 3.278 3.297 3.278 3.286 445,459 +0.02(+0.59%)
Jan 26, 2005 3.242 3.272 3.239 3.267 156,365 +0.04(+1.21%)
Jan 25, 2005 3.308 3.308 3.228 3.228 96,364 -0.08(-2.41%)
Jan 24, 2005 3.294 3.344 3.294 3.308 154,547 -0.01(-0.20%)
Jan 21, 2005 3.245 3.349 3.245 3.314 369,094 +0.05(+1.45%)
Jan 20, 2005 3.230 3.268 3.230 3.267 281,821 +0.05(+1.40%)
Jan 19, 2005 3.166 3.231 3.157 3.222 403,640 +0.04(+1.31%)
Jan 18, 2005 3.231 3.245 3.154 3.180 467,277 -0.04(-1.16%)
Jan 14, 2005 3.209 3.233 3.208 3.217 338,185 +0.02(+0.69%)
Jan 13, 2005 3.182 3.209 3.171 3.195 214,547 +0.02(+0.52%)
Jan 12, 2005 3.162 3.182 3.162 3.179 112,728 +0.02(+0.52%)
Jan 11, 2005 3.206 3.211 3.162 3.162 152,728 -0.05(-1.71%)
Jan 10, 2005 3.239 3.245 3.206 3.217 260,002 -0.01(-0.46%)
Jan 07, 2005 3.245 3.245 3.218 3.232 150,910 -0.01(-0.41%)
Jan 06, 2005 3.264 3.270 3.244 3.246 70,909 -0.01(-0.17%)
Jan 05, 2005 3.217 3.283 3.217 3.251 481,823 +0.01(+0.42%)
Jan 04, 2005 3.355 3.355 3.237 3.237 120,001 -0.12(-3.51%)
Jan 03, 2005 3.391 3.418 3.355 3.355 136,365 -0.05(-1.45%)
Dec 31, 2004 3.410 3.424 3.391 3.404 50,909 -0.01(-0.16%)
Dec 30, 2004 3.411 3.436 3.410 3.410 47,273 -0.02(-0.51%)
Dec 29, 2004 3.454 3.454 3.405 3.428 112,728 -0.02(-0.69%)
Dec 28, 2004 3.396 3.463 3.375 3.451 198,183 +0.06(+1.62%)
Dec 27, 2004 3.382 3.402 3.380 3.396 130,910 +0.01(+0.41%)
Dec 23, 2004 3.351 3.407 3.344 3.382 654,552 +0.05(+1.35%)
Dec 22, 2004 3.349 3.355 3.329 3.337 187,274 -0.00(-0.03%)
Dec 21, 2004 3.363 3.369 3.316 3.338 747,280 -0.02(-0.74%)
Dec 20, 2004 3.341 3.363 3.331 3.363 214,547 +0.02(+0.68%)
Dec 17, 2004 3.341 3.341 3.314 3.341 63,637 +0.01(+0.40%)
Dec 16, 2004 3.352 3.352 3.326 3.327 116,364 -0.01(-0.33%)
Dec 15, 2004 3.341 3.366 3.314 3.338 163,638 +0.01(+0.33%)
Dec 14, 2004 3.327 3.382 3.316 3.327 358,185 +0.06(+1.77%)
Dec 13, 2004 3.198 3.286 3.179 3.270 787,281 +0.08(+2.59%)
Dec 10, 2004 3.131 3.190 3.113 3.187 567,278 +0.04(+1.35%)
Dec 09, 2004 3.135 3.162 3.116 3.145 280,003 -0.09(-2.92%)
Dec 08, 2004 3.275 3.275 3.228 3.239 85,455 -0.04(-1.07%)
Dec 07, 2004 3.322 3.322 3.275 3.275 36,364 -0.03(-1.01%)
Dec 06, 2004 3.313 3.314 3.297 3.308 63,637 +0.01(+0.28%)
Dec 03, 2004 3.259 3.329 3.259 3.299 378,185 +0.05(+1.66%)
Dec 02, 2004 3.365 3.393 3.217 3.245 327,276 -0.09(-2.80%)
Dec 01, 2004 3.381 3.381 3.286 3.338 367,276 -0.01(-0.44%)
Nov 30, 2004 3.276 3.382 3.276 3.353 663,643 +0.09(+2.80%)
Nov 29, 2004 3.230 3.305 3.230 3.262 645,461 +0.05(+1.42%)
Nov 26, 2004 3.141 3.228 3.141 3.216 418,186 +0.08(+2.42%)
Nov 24, 2004 3.135 3.146 3.114 3.140 309,094 +0.01(+0.19%)
Nov 23, 2004 3.121 3.135 3.092 3.134 405,458 -0.01(-0.45%)
Nov 22, 2004 3.129 3.149 3.080 3.149 101,819 +0.01(+0.47%)
Nov 19, 2004 3.107 3.134 3.094 3.134 90,910 +0.03(+0.85%)
Nov 18, 2004 3.006 3.135 3.006 3.107 561,824 +0.11(+3.67%)
Nov 17, 2004 2.942 3.006 2.942 2.997 183,638 +0.06(+2.04%)
Nov 16, 2004 2.959 2.959 2.933 2.938 70,909 -0.02(-0.72%)
Nov 15, 2004 2.970 2.970 2.954 2.959 314,548 -0.01(-0.37%)
Nov 12, 2004 2.885 2.984 2.885 2.970 763,644 +0.09(+2.96%)
Nov 11, 2004 2.896 2.915 2.860 2.885 54,546 +0.00(+0.08%)
Nov 10, 2004 2.929 2.956 2.863 2.883 154,547 -0.03(-1.11%)
Nov 09, 2004 2.875 2.926 2.874 2.915 165,456 +0.05(+1.86%)
Nov 08, 2004 2.915 2.915 2.860 2.862 160,001 -0.05(-1.76%)
Nov 05, 2004 2.858 2.915 2.858 2.913 369,094 +0.07(+2.40%)
Nov 04, 2004 2.842 2.860 2.834 2.845 463,641 +0.01(+0.23%)
Nov 03, 2004 2.852 2.857 2.838 2.838 85,455 +0.00(+0.00%)
Nov 02, 2004 2.859 2.876 2.827 2.838 261,821 +0.02(+0.68%)
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.