Skip to main content

Sociedad Quimica Y Minera DE Chile ADR R (NY: SQM )

49.16 +0.67 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 3.243 3.315 3.243 3.315 97,896 +0.07(+2.21%)
Jan 28, 2005 3.282 3.299 3.227 3.243 551,122 -0.05(-1.59%)
Jan 27, 2005 3.288 3.307 3.288 3.296 444,161 +0.02(+0.59%)
Jan 26, 2005 3.251 3.282 3.249 3.277 155,909 +0.04(+1.21%)
Jan 25, 2005 3.318 3.318 3.237 3.237 96,083 -0.08(-2.41%)
Jan 24, 2005 3.304 3.354 3.304 3.317 154,096 -0.01(-0.20%)
Jan 21, 2005 3.254 3.359 3.254 3.324 368,019 +0.05(+1.45%)
Jan 20, 2005 3.239 3.278 3.239 3.277 281,000 +0.05(+1.40%)
Jan 19, 2005 3.176 3.240 3.166 3.231 402,464 +0.04(+1.31%)
Jan 18, 2005 3.241 3.254 3.163 3.189 465,916 -0.04(-1.16%)
Jan 14, 2005 3.219 3.242 3.217 3.227 337,200 +0.02(+0.69%)
Jan 13, 2005 3.191 3.219 3.180 3.205 213,922 +0.02(+0.52%)
Jan 12, 2005 3.172 3.191 3.172 3.188 112,400 +0.02(+0.52%)
Jan 11, 2005 3.216 3.220 3.172 3.172 152,283 -0.06(-1.71%)
Jan 10, 2005 3.249 3.254 3.216 3.227 259,245 -0.01(-0.46%)
Jan 07, 2005 3.254 3.254 3.227 3.242 150,470 -0.01(-0.41%)
Jan 06, 2005 3.274 3.279 3.254 3.255 70,703 -0.01(-0.17%)
Jan 05, 2005 3.227 3.293 3.227 3.261 480,419 +0.01(+0.42%)
Jan 04, 2005 3.365 3.365 3.247 3.247 119,651 -0.12(-3.51%)
Jan 03, 2005 3.401 3.428 3.365 3.365 135,967 -0.05(-1.45%)
Dec 31, 2004 3.420 3.434 3.401 3.414 50,761 -0.01(-0.16%)
Dec 30, 2004 3.420 3.446 3.420 3.420 47,135 -0.02(-0.51%)
Dec 29, 2004 3.464 3.464 3.415 3.438 112,400 -0.02(-0.69%)
Dec 28, 2004 3.406 3.473 3.385 3.461 197,606 +0.06(+1.62%)
Dec 27, 2004 3.392 3.412 3.390 3.406 130,529 +0.01(+0.41%)
Dec 23, 2004 3.361 3.417 3.354 3.392 652,645 +0.05(+1.35%)
Dec 22, 2004 3.359 3.365 3.339 3.347 186,729 -0.00(-0.03%)
Dec 21, 2004 3.373 3.379 3.326 3.348 745,103 -0.02(-0.74%)
Dec 20, 2004 3.350 3.373 3.341 3.373 213,922 +0.02(+0.67%)
Dec 17, 2004 3.351 3.351 3.323 3.350 63,451 +0.01(+0.40%)
Dec 16, 2004 3.362 3.362 3.336 3.337 116,025 -0.01(-0.33%)
Dec 15, 2004 3.351 3.376 3.323 3.348 163,161 +0.01(+0.33%)
Dec 14, 2004 3.337 3.392 3.326 3.337 357,141 +0.06(+1.77%)
Dec 13, 2004 3.208 3.296 3.188 3.279 784,987 +0.08(+2.59%)
Dec 10, 2004 3.140 3.199 3.123 3.197 565,625 +0.04(+1.35%)
Dec 09, 2004 3.144 3.172 3.125 3.154 279,187 -0.09(-2.92%)
Dec 08, 2004 3.285 3.285 3.238 3.249 85,206 -0.04(-1.07%)
Dec 07, 2004 3.332 3.332 3.284 3.284 36,258 -0.03(-1.01%)
Dec 06, 2004 3.322 3.323 3.306 3.318 63,451 +0.01(+0.28%)
Dec 03, 2004 3.268 3.338 3.268 3.308 377,083 +0.05(+1.66%)
Dec 02, 2004 3.375 3.403 3.227 3.254 326,322 -0.09(-2.80%)
Dec 01, 2004 3.391 3.391 3.296 3.348 366,206 -0.01(-0.44%)
Nov 30, 2004 3.285 3.392 3.285 3.363 661,709 +0.09(+2.80%)
Nov 29, 2004 3.240 3.315 3.240 3.272 643,580 +0.05(+1.42%)
Nov 26, 2004 3.150 3.238 3.150 3.226 416,967 +0.08(+2.42%)
Nov 24, 2004 3.144 3.155 3.123 3.150 308,193 +0.01(+0.19%)
Nov 23, 2004 3.130 3.144 3.101 3.144 404,277 -0.01(-0.45%)
Nov 22, 2004 3.139 3.158 3.089 3.158 101,522 +0.01(+0.47%)
Nov 19, 2004 3.117 3.143 3.103 3.143 90,645 +0.03(+0.85%)
Nov 18, 2004 3.014 3.144 3.014 3.117 560,187 +0.11(+3.67%)
Nov 17, 2004 2.951 3.014 2.951 3.006 183,103 +0.06(+2.04%)
Nov 16, 2004 2.968 2.968 2.941 2.946 70,703 -0.02(-0.73%)
Nov 15, 2004 2.979 2.979 2.963 2.968 313,632 -0.01(-0.37%)
Nov 12, 2004 2.893 2.992 2.893 2.979 761,419 +0.09(+2.96%)
Nov 11, 2004 2.905 2.923 2.868 2.893 54,387 +0.00(+0.08%)
Nov 10, 2004 2.937 2.965 2.872 2.891 154,096 -0.03(-1.11%)
Nov 09, 2004 2.884 2.935 2.883 2.923 164,974 +0.05(+1.86%)
Nov 08, 2004 2.923 2.923 2.868 2.870 159,535 -0.05(-1.76%)
Nov 05, 2004 2.867 2.923 2.867 2.921 368,019 +0.07(+2.40%)
Nov 04, 2004 2.851 2.868 2.842 2.853 462,290 +0.01(+0.23%)
Nov 03, 2004 2.860 2.866 2.846 2.846 85,206 +0.00(+0.00%)
Nov 02, 2004 2.867 2.885 2.835 2.846 261,058 +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.