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 )

46.79 -1.51 (-3.13%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 28, 2004 1.973 1.973 1.950 1.959 314,548 -0.00(-0.03%)
May 27, 2004 1.873 1.963 1.873 1.959 189,092 +0.10(+5.38%)
May 26, 2004 1.859 1.859 1.859 1.859 10,909 -0.01(-0.73%)
May 25, 2004 1.890 1.890 1.863 1.873 87,273 -0.00(-0.21%)
May 24, 2004 1.904 1.904 1.877 1.877 7,272 -0.01(-0.73%)
May 21, 2004 1.897 1.923 1.843 1.890 309,094 +0.04(+2.02%)
May 20, 2004 1.910 1.910 1.820 1.853 287,275 -0.06(-3.25%)
May 19, 2004 1.922 1.952 1.915 1.915 407,277 +0.00(+0.20%)
May 18, 2004 1.862 1.925 1.862 1.911 205,456 +0.04(+2.15%)
May 17, 2004 1.884 1.884 1.860 1.871 563,642 -0.03(-1.51%)
May 14, 2004 1.903 1.903 1.881 1.900 90,910 -0.00(-0.23%)
May 13, 2004 1.826 1.915 1.826 1.904 272,730 +0.03(+1.38%)
May 12, 2004 1.925 1.937 1.861 1.878 192,729 -0.05(-2.34%)
May 11, 2004 1.828 1.952 1.828 1.923 529,096 +0.11(+6.03%)
May 10, 2004 1.760 1.814 1.760 1.814 1,054,557 -0.07(-3.71%)
May 07, 2004 1.950 1.950 1.884 1.884 198,183 -0.09(-4.73%)
May 06, 2004 1.994 1.994 1.953 1.977 156,365 -0.03(-1.53%)
May 05, 2004 2.049 2.049 2.008 2.008 16,363 -0.03(-1.35%)
May 04, 2004 2.002 2.040 2.002 2.036 194,547 +0.05(+2.38%)
May 03, 2004 1.939 1.988 1.912 1.988 298,185 +0.04(+1.83%)
Apr 30, 2004 1.987 1.992 1.952 1.952 80,000 -0.05(-2.39%)
Apr 29, 2004 2.037 2.051 1.968 2.000 292,730 -0.02(-1.17%)
Apr 28, 2004 2.081 2.087 2.024 2.024 181,820 -0.05(-2.23%)
Apr 27, 2004 2.092 2.103 2.070 2.070 61,818 -0.02(-1.08%)
Apr 26, 2004 2.120 2.128 2.092 2.093 81,819 -0.04(-1.68%)
Apr 23, 2004 2.081 2.133 2.081 2.128 165,456 +0.06(+2.98%)
Apr 22, 2004 2.035 2.095 2.029 2.067 960,010 +0.03(+1.24%)
Apr 21, 2004 2.108 2.108 2.042 2.042 170,910 -0.07(-3.16%)
Apr 20, 2004 2.139 2.159 2.097 2.108 192,729 -0.02(-0.80%)
Apr 19, 2004 2.136 2.150 2.119 2.125 143,637 -0.01(-0.49%)
Apr 16, 2004 2.136 2.136 2.136 2.136 3,636 +0.00(+0.00%)
Apr 15, 2004 2.157 2.172 2.135 2.136 438,186 -0.04(-1.82%)
Apr 14, 2004 2.189 2.189 2.175 2.175 7,272 -0.01(-0.38%)
Apr 13, 2004 2.227 2.238 2.174 2.183 109,092 -0.03(-1.34%)
Apr 12, 2004 2.188 2.213 2.188 2.213 527,278 +0.03(+1.26%)
Apr 08, 2004 2.208 2.208 2.186 2.186 180,001 -0.01(-0.40%)
Apr 07, 2004 2.215 2.215 2.192 2.194 194,547 -0.03(-1.55%)
Apr 06, 2004 2.269 2.282 2.229 2.229 187,274 -0.03(-1.27%)
Apr 05, 2004 2.271 2.313 2.258 2.258 109,092 +0.00(+0.00%)
Apr 02, 2004 2.258 2.276 2.258 2.258 276,366 -0.00(-0.12%)
Apr 01, 2004 2.266 2.266 2.257 2.260 1,041,829 +0.01(+0.37%)
Mar 31, 2004 2.238 2.255 2.212 2.252 1,049,102 +0.01(+0.64%)
Mar 30, 2004 2.200 2.243 2.200 2.238 370,913 +0.05(+2.13%)
Mar 29, 2004 2.159 2.212 2.159 2.191 390,913 +0.05(+2.15%)
Mar 26, 2004 2.142 2.200 2.128 2.145 212,729 +0.02(+0.80%)
Mar 25, 2004 2.122 2.137 2.105 2.128 183,638 +0.02(+0.94%)
Mar 24, 2004 2.114 2.141 2.093 2.108 285,457 +0.01(+0.37%)
Mar 23, 2004 2.104 2.121 2.084 2.100 329,094 +0.05(+2.52%)
Mar 22, 2004 2.144 2.144 2.039 2.049 603,642 -0.08(-3.82%)
Mar 19, 2004 2.176 2.185 2.127 2.130 309,094 -0.06(-2.74%)
Mar 18, 2004 2.191 2.203 2.174 2.190 345,458 -0.00(-0.05%)
Mar 17, 2004 2.231 2.231 2.166 2.191 145,456 -0.03(-1.53%)
Mar 16, 2004 2.240 2.240 2.222 2.225 258,184 +0.00(+0.17%)
Mar 15, 2004 2.288 2.288 2.221 2.221 112,728 -0.07(-3.16%)
Mar 12, 2004 2.309 2.309 2.276 2.294 49,091 -0.02(-0.67%)
Mar 11, 2004 2.335 2.335 2.309 2.309 54,546 -0.01(-0.52%)
Mar 10, 2004 2.335 2.375 2.321 2.322 1,483,652 -0.01(-0.45%)
Mar 09, 2004 2.322 2.351 2.322 2.332 274,548 +0.02(+0.69%)
Mar 08, 2004 2.365 2.365 2.296 2.316 43,636 -0.05(-2.07%)
Mar 05, 2004 2.376 2.387 2.365 2.365 341,821 -0.00(-0.14%)
Mar 04, 2004 2.375 2.375 2.336 2.368 203,638 -0.00(-0.12%)
Mar 03, 2004 2.412 2.412 2.370 2.371 425,459 -0.05(-2.24%)
Mar 02, 2004 2.370 2.447 2.370 2.425 758,190 +0.07(+2.94%)
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.