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 )

47.31 -1.59 (-3.25%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 (%)
Mar 31, 2004 2.235 2.251 2.208 2.248 1,050,928 +0.01(+0.64%)
Mar 30, 2004 2.196 2.240 2.196 2.234 371,558 +0.05(+2.13%)
Mar 29, 2004 2.155 2.208 2.155 2.187 391,593 +0.05(+2.15%)
Mar 26, 2004 2.138 2.196 2.124 2.141 213,099 +0.02(+0.80%)
Mar 25, 2004 2.118 2.133 2.102 2.124 183,957 +0.02(+0.94%)
Mar 24, 2004 2.111 2.137 2.089 2.104 285,954 +0.01(+0.37%)
Mar 23, 2004 2.100 2.117 2.081 2.097 329,667 +0.05(+2.52%)
Mar 22, 2004 2.140 2.140 2.035 2.045 604,693 -0.08(-3.82%)
Mar 19, 2004 2.173 2.181 2.123 2.126 309,632 -0.06(-2.74%)
Mar 18, 2004 2.187 2.199 2.170 2.186 346,059 -0.00(-0.05%)
Mar 17, 2004 2.227 2.227 2.163 2.187 145,709 -0.03(-1.53%)
Mar 16, 2004 2.236 2.236 2.218 2.221 258,633 +0.00(+0.17%)
Mar 15, 2004 2.284 2.284 2.218 2.218 112,924 -0.07(-3.16%)
Mar 12, 2004 2.305 2.305 2.272 2.290 49,176 -0.02(-0.67%)
Mar 11, 2004 2.331 2.331 2.305 2.305 54,640 -0.01(-0.52%)
Mar 10, 2004 2.331 2.371 2.317 2.317 1,486,234 -0.01(-0.45%)
Mar 09, 2004 2.317 2.347 2.317 2.328 275,026 +0.02(+0.69%)
Mar 08, 2004 2.361 2.361 2.292 2.312 43,712 -0.05(-2.07%)
Mar 05, 2004 2.372 2.383 2.361 2.361 342,416 -0.00(-0.14%)
Mar 04, 2004 2.371 2.371 2.332 2.364 203,992 -0.00(-0.12%)
Mar 03, 2004 2.408 2.408 2.366 2.367 426,199 -0.05(-2.24%)
Mar 02, 2004 2.366 2.443 2.366 2.421 759,509 +0.07(+2.94%)
Mar 01, 2004 2.307 2.364 2.307 2.352 85,604 +0.05(+2.17%)
Feb 27, 2004 2.317 2.322 2.302 2.302 32,784 -0.01(-0.64%)
Feb 26, 2004 2.325 2.344 2.310 2.317 140,245 +0.01(+0.33%)
Feb 25, 2004 2.313 2.313 2.309 2.309 5,464 -0.01(-0.24%)
Feb 24, 2004 2.326 2.341 2.315 2.315 18,213 -0.03(-1.08%)
Feb 23, 2004 2.304 2.347 2.299 2.340 50,998 +0.02(+0.95%)
Feb 20, 2004 2.354 2.355 2.318 2.318 40,070 -0.04(-1.81%)
Feb 19, 2004 2.416 2.416 2.361 2.361 305,989 -0.02(-0.67%)
Feb 18, 2004 2.361 2.387 2.361 2.377 520,910 +0.04(+1.86%)
Feb 17, 2004 2.279 2.361 2.279 2.333 653,870 +0.11(+4.99%)
Feb 13, 2004 2.207 2.226 2.196 2.223 278,668 +0.02(+0.70%)
Feb 12, 2004 2.180 2.210 2.180 2.207 560,980 +0.05(+2.55%)
Feb 11, 2004 2.119 2.160 2.092 2.152 815,971 +0.05(+2.24%)
Feb 10, 2004 2.114 2.140 2.089 2.105 120,210 +0.00(+0.24%)
Feb 09, 2004 2.128 2.141 2.100 2.100 36,427 -0.01(-0.65%)
Feb 06, 2004 2.100 2.117 2.100 2.114 65,569 +0.01(+0.68%)
Feb 05, 2004 2.139 2.139 2.100 2.100 140,245 -0.04(-1.85%)
Feb 04, 2004 2.193 2.193 2.135 2.139 91,068 -0.04(-1.84%)
Feb 03, 2004 2.206 2.206 2.179 2.179 12,749 +0.01(+0.48%)
Feb 02, 2004 2.210 2.210 2.168 2.169 94,711 -0.01(-0.45%)
Jan 30, 2004 2.174 2.182 2.158 2.179 338,774 -0.00(-0.15%)
Jan 29, 2004 2.215 2.215 2.169 2.182 165,744 -0.07(-3.00%)
Jan 28, 2004 2.279 2.279 2.240 2.249 147,530 -0.04(-1.87%)
Jan 27, 2004 2.289 2.320 2.274 2.292 182,136 +0.00(+0.02%)
Jan 26, 2004 2.293 2.303 2.246 2.292 111,103 -0.01(-0.57%)
Jan 23, 2004 2.332 2.332 2.292 2.305 43,712 -0.01(-0.57%)
Jan 22, 2004 2.345 2.361 2.318 2.318 58,283 -0.01(-0.64%)
Jan 21, 2004 2.320 2.347 2.320 2.333 191,243 -0.00(-0.02%)
Jan 20, 2004 2.365 2.365 2.320 2.333 91,068 -0.03(-1.09%)
Jan 16, 2004 2.349 2.391 2.345 2.359 131,138 +0.02(+1.01%)
Jan 15, 2004 2.385 2.385 2.336 2.336 49,176 -0.04(-1.51%)
Jan 14, 2004 2.331 2.371 2.305 2.371 213,099 +0.04(+1.77%)
Jan 13, 2004 2.368 2.381 2.306 2.330 189,422 -0.02(-1.03%)
Jan 12, 2004 2.360 2.364 2.342 2.354 94,711 -0.02(-0.97%)
Jan 09, 2004 2.383 2.397 2.377 2.377 182,136 +0.01(+0.35%)
Jan 08, 2004 2.366 2.388 2.366 2.369 145,709 +0.01(+0.23%)
Jan 07, 2004 2.354 2.386 2.354 2.364 265,919 +0.00(+0.12%)
Jan 06, 2004 2.356 2.384 2.348 2.361 182,136 -0.00(-0.16%)
Jan 05, 2004 2.290 2.371 2.290 2.365 265,919 +0.08(+3.51%)
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.