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 )

44.14 +0.63 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2004 3.290 3.398 3.290 3.368 660,674 +0.09(+2.80%)
Nov 29, 2004 3.245 3.320 3.245 3.277 642,574 +0.05(+1.42%)
Nov 26, 2004 3.155 3.243 3.155 3.231 416,315 +0.08(+2.42%)
Nov 24, 2004 3.149 3.160 3.128 3.155 307,711 +0.01(+0.19%)
Nov 23, 2004 3.135 3.149 3.105 3.148 403,645 -0.01(-0.45%)
Nov 22, 2004 3.144 3.163 3.094 3.163 101,363 +0.01(+0.47%)
Nov 19, 2004 3.121 3.148 3.108 3.148 90,503 +0.03(+0.85%)
Nov 18, 2004 3.019 3.149 3.019 3.121 559,311 +0.11(+3.67%)
Nov 17, 2004 2.956 3.019 2.956 3.011 182,816 +0.06(+2.04%)
Nov 16, 2004 2.972 2.972 2.946 2.951 70,592 -0.02(-0.72%)
Nov 15, 2004 2.983 2.983 2.967 2.972 313,141 -0.01(-0.37%)
Nov 12, 2004 2.898 2.997 2.898 2.983 760,228 +0.09(+2.96%)
Nov 11, 2004 2.909 2.928 2.873 2.898 54,302 +0.00(+0.08%)
Nov 10, 2004 2.942 2.970 2.876 2.895 153,855 -0.03(-1.11%)
Nov 09, 2004 2.888 2.939 2.887 2.928 164,716 +0.05(+1.86%)
Nov 08, 2004 2.928 2.928 2.873 2.874 159,285 -0.05(-1.76%)
Nov 05, 2004 2.871 2.928 2.871 2.926 367,443 +0.07(+2.40%)
Nov 04, 2004 2.855 2.873 2.846 2.857 461,567 +0.01(+0.23%)
Nov 03, 2004 2.865 2.870 2.851 2.851 85,073 +0.00(+0.00%)
Nov 02, 2004 2.872 2.889 2.840 2.851 260,649 +0.02(+0.68%)
Nov 01, 2004 2.853 2.870 2.818 2.831 72,402 -0.02(-0.58%)
Oct 29, 2004 2.834 2.858 2.826 2.848 457,947 +0.04(+1.28%)
Oct 28, 2004 2.831 2.845 2.804 2.812 474,237 -0.01(-0.49%)
Oct 27, 2004 2.812 2.844 2.798 2.826 499,578 +0.02(+0.79%)
Oct 26, 2004 2.762 2.804 2.761 2.804 439,846 +0.06(+2.03%)
Oct 25, 2004 2.834 2.834 2.745 2.748 333,052 -0.07(-2.64%)
Oct 22, 2004 2.736 2.836 2.736 2.823 103,173 +0.07(+2.65%)
Oct 21, 2004 2.693 2.750 2.693 2.750 164,716 +0.04(+1.57%)
Oct 20, 2004 2.762 2.762 2.693 2.707 79,642 -0.08(-2.78%)
Oct 19, 2004 2.784 2.784 2.784 2.784 1,810 +0.01(+0.42%)
Oct 18, 2004 2.749 2.784 2.749 2.773 66,972 +0.03(+1.11%)
Oct 15, 2004 2.740 2.779 2.720 2.742 367,443 +0.02(+0.69%)
Oct 14, 2004 2.819 2.819 2.702 2.724 385,544 -0.08(-2.91%)
Oct 13, 2004 2.856 2.887 2.770 2.805 396,404 -0.06(-2.25%)
Oct 12, 2004 2.900 2.900 2.845 2.870 224,448 -0.03(-1.01%)
Oct 11, 2004 2.925 2.925 2.883 2.899 164,716 +0.02(+0.56%)
Oct 08, 2004 2.859 2.900 2.859 2.883 45,251 +0.04(+1.34%)
Oct 07, 2004 2.818 2.845 2.788 2.845 132,134 +0.02(+0.68%)
Oct 06, 2004 2.878 2.894 2.812 2.826 108,604 -0.05(-1.82%)
Oct 05, 2004 2.837 2.897 2.795 2.878 557,500 +0.06(+1.96%)
Oct 04, 2004 2.742 2.836 2.742 2.823 146,615 +0.10(+3.48%)
Oct 01, 2004 2.677 2.732 2.677 2.728 47,061 +0.07(+2.45%)
Sep 30, 2004 2.671 2.694 2.657 2.663 171,956 +0.01(+0.23%)
Sep 29, 2004 2.591 2.670 2.577 2.657 103,173 +0.06(+2.32%)
Sep 28, 2004 2.609 2.610 2.586 2.597 162,906 -0.00(-0.02%)
Sep 27, 2004 2.561 2.605 2.561 2.597 97,743 +0.03(+0.99%)
Sep 24, 2004 2.572 2.576 2.541 2.572 90,503 -0.01(-0.24%)
Sep 23, 2004 2.547 2.588 2.542 2.578 184,626 +0.02(+0.67%)
Sep 22, 2004 2.587 2.587 2.545 2.561 103,173 -0.02(-0.83%)
Sep 21, 2004 2.557 2.583 2.557 2.582 144,805 +0.01(+0.54%)
Sep 20, 2004 2.545 2.594 2.541 2.568 600,942 +0.02(+0.91%)
Sep 17, 2004 2.624 2.646 2.545 2.545 257,029 -0.07(-2.81%)
Sep 16, 2004 2.530 2.619 2.519 2.619 213,588 +0.09(+3.72%)
Sep 15, 2004 2.505 2.539 2.498 2.525 92,313 +0.01(+0.22%)
Sep 14, 2004 2.514 2.552 2.486 2.519 148,425 -0.01(-0.44%)
Sep 13, 2004 2.470 2.544 2.470 2.530 436,226 +0.08(+3.11%)
Sep 10, 2004 2.390 2.454 2.390 2.454 85,073 +0.05(+2.09%)
Sep 09, 2004 2.445 2.450 2.403 2.404 132,134 -0.04(-1.67%)
Sep 08, 2004 2.502 2.502 2.445 2.445 215,398 -0.06(-2.27%)
Sep 07, 2004 2.486 2.534 2.486 2.502 653,434 +0.03(+1.12%)
Sep 03, 2004 2.454 2.474 2.445 2.474 112,224 +0.03(+1.27%)
Sep 02, 2004 2.433 2.459 2.416 2.443 577,411 +0.01(+0.29%)
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.