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 30, 2004 2.188 2.196 2.171 2.192 336,672 -0.00(-0.15%)
Jan 29, 2004 2.229 2.229 2.182 2.196 164,716 -0.07(-3.00%)
Jan 28, 2004 2.293 2.293 2.254 2.263 146,615 -0.04(-1.87%)
Jan 27, 2004 2.304 2.334 2.288 2.307 181,006 +0.00(+0.02%)
Jan 26, 2004 2.308 2.317 2.260 2.306 110,414 -0.01(-0.57%)
Jan 23, 2004 2.346 2.346 2.307 2.319 43,441 -0.01(-0.57%)
Jan 22, 2004 2.360 2.376 2.333 2.333 57,922 -0.01(-0.64%)
Jan 21, 2004 2.334 2.362 2.334 2.347 190,057 -0.00(-0.02%)
Jan 20, 2004 2.380 2.380 2.334 2.348 90,503 -0.03(-1.09%)
Jan 16, 2004 2.364 2.405 2.360 2.374 130,324 +0.02(+1.01%)
Jan 15, 2004 2.400 2.400 2.350 2.350 48,871 -0.04(-1.50%)
Jan 14, 2004 2.345 2.386 2.320 2.386 211,777 +0.04(+1.77%)
Jan 13, 2004 2.383 2.396 2.320 2.345 188,247 -0.02(-1.03%)
Jan 12, 2004 2.375 2.378 2.357 2.369 94,123 -0.02(-0.97%)
Jan 09, 2004 2.398 2.412 2.392 2.392 181,006 +0.01(+0.35%)
Jan 08, 2004 2.381 2.403 2.381 2.384 144,805 +0.01(+0.23%)
Jan 07, 2004 2.368 2.400 2.368 2.378 264,269 +0.00(+0.12%)
Jan 06, 2004 2.371 2.399 2.363 2.376 181,006 -0.00(-0.16%)
Jan 05, 2004 2.304 2.386 2.304 2.379 264,269 +0.08(+3.51%)
Jan 02, 2004 2.291 2.304 2.291 2.299 34,391 +0.00(+0.10%)
Dec 31, 2003 2.284 2.298 2.284 2.297 63,352 -0.00(-0.07%)
Dec 30, 2003 2.287 2.298 2.279 2.298 153,855 +0.02(+0.75%)
Dec 29, 2003 2.287 2.298 2.231 2.281 371,063 -0.01(-0.51%)
Dec 26, 2003 2.299 2.303 2.293 2.293 137,565 +0.00(+0.00%)
Dec 24, 2003 2.284 2.296 2.284 2.293 88,693 -0.01(-0.24%)
Dec 23, 2003 2.258 2.298 2.258 2.298 526,729 +0.06(+2.61%)
Dec 22, 2003 2.236 2.240 2.236 2.240 32,581 +0.02(+0.80%)
Dec 19, 2003 2.279 2.279 2.210 2.222 258,839 -0.07(-3.08%)
Dec 18, 2003 2.295 2.304 2.295 2.293 50,681 -0.01(-0.36%)
Dec 17, 2003 2.288 2.303 2.283 2.301 48,871 +0.03(+1.17%)
Dec 16, 2003 2.342 2.342 2.265 2.275 369,253 -0.08(-3.33%)
Dec 15, 2003 2.353 2.360 2.349 2.353 689,635 +0.00(+0.21%)
Dec 12, 2003 2.353 2.353 2.343 2.348 77,832 +0.00(+0.00%)
Dec 11, 2003 2.362 2.376 2.339 2.348 130,324 -0.00(-0.02%)
Dec 10, 2003 2.365 2.365 2.349 2.349 197,297 -0.03(-1.14%)
Dec 09, 2003 2.389 2.389 2.376 2.376 233,498 -0.06(-2.49%)
Dec 08, 2003 2.371 2.445 2.371 2.436 104,983 +0.06(+2.39%)
Dec 05, 2003 2.387 2.387 2.387 2.379 74,212 -0.01(-0.44%)
Dec 04, 2003 2.398 2.398 2.390 2.390 72,402 -0.02(-0.89%)
Dec 03, 2003 2.376 2.412 2.376 2.412 110,414 +0.04(+1.51%)
Dec 02, 2003 2.376 2.386 2.373 2.376 345,722 +0.01(+0.49%)
Dec 01, 2003 2.331 2.386 2.331 2.364 276,940 +0.07(+3.23%)
Nov 28, 2003 2.265 2.316 2.265 2.290 282,370 +0.04(+1.74%)
Nov 26, 2003 2.246 2.251 2.246 2.251 101,363 +0.02(+0.84%)
Nov 25, 2003 2.234 2.241 2.230 2.232 139,375 -0.00(-0.12%)
Nov 24, 2003 2.221 2.235 2.221 2.235 66,972 +0.04(+1.89%)
Nov 21, 2003 2.199 2.199 2.192 2.193 101,363 +0.00(+0.08%)
Nov 20, 2003 2.230 2.230 2.192 2.192 32,581 -0.01(-0.63%)
Nov 19, 2003 2.210 2.210 2.195 2.205 38,011 -0.02(-1.09%)
Nov 18, 2003 2.278 2.278 2.224 2.230 94,123 -0.07(-3.07%)
Nov 17, 2003 2.324 2.337 2.300 2.300 166,526 -0.12(-4.93%)
Nov 14, 2003 2.336 2.425 2.336 2.420 485,098 +0.10(+4.46%)
Nov 13, 2003 2.345 2.389 2.316 2.316 448,896 -0.02(-0.76%)
Nov 12, 2003 2.265 2.356 2.265 2.334 649,814 +0.10(+4.32%)
Nov 11, 2003 2.243 2.244 2.234 2.237 193,677 -0.01(-0.25%)
Nov 10, 2003 2.257 2.263 2.243 2.243 503,198 -0.01(-0.56%)
Nov 07, 2003 2.243 2.273 2.243 2.256 103,173 +0.04(+1.90%)
Nov 06, 2003 2.239 2.240 2.184 2.214 244,359 -0.03(-1.35%)
Nov 05, 2003 2.303 2.291 2.235 2.244 345,722 -0.02(-0.81%)
Nov 04, 2003 2.303 2.303 2.262 2.262 313,141 -0.04(-1.59%)
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.