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 )

48.62 +1.11 (+2.34%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
May 31, 2005 4.737 4.758 4.697 4.697 1,573,017 +0.11(+2.30%)
May 27, 2005 4.495 4.613 4.492 4.592 465,540 +0.11(+2.44%)
May 26, 2005 4.396 4.509 4.393 4.482 887,436 +0.14(+3.18%)
May 25, 2005 4.300 4.413 4.289 4.344 1,132,935 +0.00(+0.03%)
May 24, 2005 4.410 4.421 4.265 4.343 1,251,139 -0.07(-1.52%)
May 23, 2005 4.438 4.438 4.373 4.410 549,192 -0.03(-0.62%)
May 20, 2005 4.432 4.454 4.391 4.438 572,832 +0.01(+0.12%)
May 19, 2005 4.537 4.537 4.370 4.432 2,311,334 -0.12(-2.60%)
May 18, 2005 4.578 4.619 4.542 4.550 1,878,527 -0.01(-0.18%)
May 17, 2005 4.579 4.615 4.559 4.559 1,247,502 -0.02(-0.34%)
May 16, 2005 4.638 4.638 4.515 4.574 1,936,720 -0.11(-2.26%)
May 13, 2005 4.729 4.756 4.658 4.680 711,040 -0.04(-0.82%)
May 12, 2005 4.807 4.837 4.674 4.718 781,962 -0.08(-1.62%)
May 11, 2005 4.839 4.899 4.730 4.796 447,355 -0.03(-0.63%)
May 10, 2005 4.856 4.856 4.825 4.826 261,866 -0.01(-0.25%)
May 09, 2005 4.853 4.864 4.823 4.838 1,196,584 +0.05(+0.95%)
May 06, 2005 4.817 4.837 4.787 4.792 841,973 +0.01(+0.17%)
May 05, 2005 4.770 4.825 4.770 4.784 378,251 +0.00(+0.00%)
May 04, 2005 4.779 4.848 4.757 4.784 1,542,102 -0.05(-1.14%)
May 03, 2005 4.748 4.839 4.748 4.839 543,736 +0.11(+2.33%)
May 02, 2005 4.674 4.776 4.674 4.729 783,780 +0.10(+2.14%)
Apr 29, 2005 4.622 4.663 4.614 4.630 94,562 +0.02(+0.47%)
Apr 28, 2005 4.675 4.707 4.608 4.609 643,754 -0.07(-1.42%)
Apr 27, 2005 4.696 4.773 4.668 4.675 805,602 -0.05(-0.98%)
Apr 26, 2005 4.784 4.825 4.697 4.721 965,632 +0.01(+0.19%)
Apr 25, 2005 4.660 4.729 4.627 4.713 380,070 +0.08(+1.72%)
Apr 22, 2005 4.619 4.660 4.619 4.633 1,102,021 +0.01(+0.15%)
Apr 21, 2005 4.633 4.660 4.578 4.626 651,029 +0.01(+0.14%)
Apr 20, 2005 4.570 4.643 4.533 4.619 1,032,917 +0.02(+0.36%)
Apr 19, 2005 4.592 4.649 4.588 4.603 329,151 +0.04(+0.87%)
Apr 18, 2005 4.477 4.592 4.477 4.563 694,673 +0.09(+1.93%)
Apr 15, 2005 4.597 4.619 4.476 4.477 1,922,172 -0.17(-3.72%)
Apr 14, 2005 4.828 4.828 4.619 4.650 631,025 -0.14(-2.91%)
Apr 13, 2005 4.630 4.872 4.630 4.789 998,365 +0.14(+3.05%)
Apr 12, 2005 4.644 4.674 4.619 4.647 680,125 +0.02(+0.37%)
Apr 11, 2005 4.652 4.658 4.586 4.630 996,547 +0.01(+0.21%)
Apr 08, 2005 4.652 4.663 4.592 4.620 314,603 +0.00(+0.01%)
Apr 07, 2005 4.570 4.702 4.570 4.620 623,751 -0.00(-0.05%)
Apr 06, 2005 4.509 4.666 4.509 4.622 465,540 +0.11(+2.50%)
Apr 05, 2005 4.482 4.531 4.463 4.509 645,573 +0.09(+2.09%)
Apr 04, 2005 4.454 4.471 4.383 4.417 729,225 -0.06(-1.33%)
Apr 01, 2005 4.509 4.515 4.427 4.476 412,803 +0.05(+1.06%)
Mar 31, 2005 4.372 4.586 4.366 4.429 838,336 +0.14(+3.27%)
Mar 30, 2005 4.240 4.350 4.220 4.289 869,251 +0.11(+2.63%)
Mar 29, 2005 4.278 4.317 4.179 4.179 1,229,317 -0.05(-1.17%)
Mar 28, 2005 4.179 4.305 4.159 4.229 781,962 +0.05(+1.18%)
Mar 24, 2005 4.042 4.180 4.042 4.179 636,480 +0.14(+3.54%)
Mar 23, 2005 4.069 4.097 4.036 4.036 960,176 -0.07(-1.66%)
Mar 22, 2005 4.069 4.152 4.069 4.104 936,536 +0.05(+1.21%)
Mar 21, 2005 3.976 4.069 3.976 4.056 976,543 +0.09(+2.35%)
Mar 18, 2005 3.905 3.987 3.905 3.963 249,136 +0.06(+1.49%)
Mar 17, 2005 3.844 3.922 3.844 3.904 334,607 +0.05(+1.39%)
Mar 16, 2005 3.838 3.899 3.796 3.851 1,060,195 -0.01(-0.24%)
Mar 15, 2005 3.870 3.870 3.836 3.860 174,577 -0.01(-0.26%)
Mar 14, 2005 3.946 3.946 3.849 3.870 618,295 -0.09(-2.36%)
Mar 11, 2005 3.954 3.981 3.910 3.964 436,444 -0.01(-0.17%)
Mar 10, 2005 4.047 4.056 3.943 3.970 445,536 -0.06(-1.57%)
Mar 09, 2005 4.056 4.056 4.009 4.034 360,066 -0.01(-0.20%)
Mar 08, 2005 4.094 4.099 4.042 4.042 307,329 -0.04(-0.94%)
Mar 07, 2005 4.069 4.097 4.058 4.080 651,029 -0.01(-0.16%)
Mar 04, 2005 4.064 4.121 4.064 4.087 814,695 +0.04(+0.91%)
Mar 03, 2005 4.014 4.058 4.014 4.050 1,305,695 +0.07(+1.71%)
Mar 02, 2005 3.996 4.014 3.980 3.982 318,240 -0.03(-0.69%)
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.