Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 2.328 2.333 2.313 2.313 32,632 -0.01(-0.64%)
Feb 26, 2004 2.335 2.355 2.321 2.328 139,593 +0.01(+0.33%)
Feb 25, 2004 2.324 2.324 2.320 2.320 5,438 -0.01(-0.24%)
Feb 24, 2004 2.337 2.351 2.326 2.326 18,129 -0.03(-1.08%)
Feb 23, 2004 2.315 2.358 2.310 2.351 50,761 +0.02(+0.95%)
Feb 20, 2004 2.365 2.366 2.329 2.329 39,883 -0.04(-1.81%)
Feb 19, 2004 2.427 2.427 2.372 2.372 304,567 -0.02(-0.67%)
Feb 18, 2004 2.372 2.398 2.372 2.388 518,490 +0.04(+1.86%)
Feb 17, 2004 2.289 2.372 2.289 2.344 650,832 +0.11(+4.99%)
Feb 13, 2004 2.217 2.236 2.206 2.233 277,374 +0.02(+0.70%)
Feb 12, 2004 2.190 2.220 2.190 2.217 558,374 +0.06(+2.55%)
Feb 11, 2004 2.129 2.170 2.102 2.162 812,180 +0.05(+2.24%)
Feb 10, 2004 2.124 2.150 2.098 2.115 119,651 +0.00(+0.24%)
Feb 09, 2004 2.137 2.151 2.110 2.110 36,258 -0.01(-0.65%)
Feb 06, 2004 2.109 2.126 2.109 2.124 65,264 +0.01(+0.68%)
Feb 05, 2004 2.149 2.149 2.109 2.109 139,593 -0.04(-1.85%)
Feb 04, 2004 2.203 2.203 2.145 2.149 90,645 -0.04(-1.84%)
Feb 03, 2004 2.216 2.216 2.189 2.189 12,690 +0.01(+0.48%)
Feb 02, 2004 2.221 2.221 2.178 2.179 94,270 -0.01(-0.45%)
Jan 30, 2004 2.184 2.193 2.168 2.189 337,200 -0.00(-0.15%)
Jan 29, 2004 2.226 2.226 2.179 2.192 164,974 -0.07(-3.00%)
Jan 28, 2004 2.289 2.289 2.251 2.260 146,845 -0.04(-1.87%)
Jan 27, 2004 2.300 2.331 2.285 2.303 181,290 +0.00(+0.02%)
Jan 26, 2004 2.304 2.313 2.257 2.302 110,587 -0.01(-0.57%)
Jan 23, 2004 2.343 2.343 2.303 2.316 43,509 -0.01(-0.57%)
Jan 22, 2004 2.356 2.372 2.329 2.329 58,012 -0.01(-0.64%)
Jan 21, 2004 2.331 2.358 2.331 2.344 190,354 -0.00(-0.02%)
Jan 20, 2004 2.376 2.376 2.331 2.344 90,645 -0.03(-1.09%)
Jan 16, 2004 2.360 2.402 2.356 2.370 130,529 +0.02(+1.01%)
Jan 15, 2004 2.396 2.396 2.347 2.347 48,948 -0.04(-1.51%)
Jan 14, 2004 2.342 2.382 2.316 2.382 212,109 +0.04(+1.77%)
Jan 13, 2004 2.379 2.392 2.317 2.341 188,541 -0.02(-1.03%)
Jan 12, 2004 2.371 2.375 2.353 2.365 94,270 -0.02(-0.97%)
Jan 09, 2004 2.394 2.408 2.388 2.388 181,290 +0.01(+0.35%)
Jan 08, 2004 2.377 2.399 2.377 2.380 145,032 +0.01(+0.23%)
Jan 07, 2004 2.365 2.397 2.365 2.375 264,683 +0.00(+0.12%)
Jan 06, 2004 2.367 2.395 2.359 2.372 181,290 -0.00(-0.16%)
Jan 05, 2004 2.301 2.382 2.301 2.376 264,683 +0.08(+3.51%)
Jan 02, 2004 2.287 2.301 2.287 2.295 34,445 +0.00(+0.10%)
Dec 31, 2003 2.281 2.295 2.280 2.293 63,451 -0.00(-0.07%)
Dec 30, 2003 2.283 2.295 2.275 2.295 154,096 +0.02(+0.75%)
Dec 29, 2003 2.284 2.295 2.228 2.278 371,645 -0.01(-0.51%)
Dec 26, 2003 2.296 2.300 2.289 2.289 137,780 +0.00(+0.00%)
Dec 24, 2003 2.281 2.292 2.281 2.289 88,832 -0.01(-0.24%)
Dec 23, 2003 2.255 2.295 2.255 2.295 527,554 +0.06(+2.61%)
Dec 22, 2003 2.232 2.237 2.232 2.236 32,632 +0.02(+0.80%)
Dec 19, 2003 2.276 2.276 2.206 2.219 259,245 -0.07(-3.08%)
Dec 18, 2003 2.292 2.301 2.292 2.289 50,761 -0.01(-0.36%)
Dec 17, 2003 2.285 2.300 2.280 2.297 48,948 +0.03(+1.17%)
Dec 16, 2003 2.338 2.338 2.262 2.271 369,832 -0.08(-3.33%)
Dec 15, 2003 2.350 2.356 2.345 2.349 690,716 +0.00(+0.21%)
Dec 12, 2003 2.350 2.350 2.339 2.344 77,954 +0.00(+0.00%)
Dec 11, 2003 2.358 2.372 2.335 2.344 130,529 -0.00(-0.02%)
Dec 10, 2003 2.361 2.361 2.345 2.345 197,606 -0.03(-1.14%)
Dec 09, 2003 2.386 2.386 2.372 2.372 233,864 -0.06(-2.49%)
Dec 08, 2003 2.367 2.441 2.367 2.433 105,148 +0.06(+2.39%)
Dec 05, 2003 2.383 2.383 2.383 2.376 74,329 -0.01(-0.44%)
Dec 04, 2003 2.394 2.394 2.386 2.386 72,516 -0.02(-0.89%)
Dec 03, 2003 2.372 2.408 2.372 2.408 110,587 +0.04(+1.51%)
Dec 02, 2003 2.372 2.382 2.369 2.372 346,264 +0.01(+0.49%)
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.