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: 7:00 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 (%)
Nov 30, 2004 3.275 3.382 3.275 3.353 663,758 +0.09(+2.80%)
Nov 29, 2004 3.230 3.305 3.230 3.261 645,573 +0.05(+1.42%)
Nov 26, 2004 3.140 3.228 3.140 3.216 418,258 +0.08(+2.42%)
Nov 24, 2004 3.134 3.145 3.113 3.140 309,147 +0.01(+0.19%)
Nov 23, 2004 3.121 3.134 3.091 3.134 405,529 -0.01(-0.45%)
Nov 22, 2004 3.129 3.148 3.079 3.148 101,836 +0.01(+0.47%)
Nov 19, 2004 3.107 3.133 3.093 3.133 90,925 +0.03(+0.85%)
Nov 18, 2004 3.005 3.134 3.005 3.107 561,921 +0.11(+3.67%)
Nov 17, 2004 2.942 3.005 2.942 2.997 183,670 +0.06(+2.04%)
Nov 16, 2004 2.958 2.958 2.932 2.937 70,922 -0.02(-0.73%)
Nov 15, 2004 2.969 2.969 2.954 2.958 314,603 -0.01(-0.37%)
Nov 12, 2004 2.884 2.983 2.884 2.969 763,777 +0.09(+2.96%)
Nov 11, 2004 2.896 2.914 2.859 2.884 54,555 +0.00(+0.08%)
Nov 10, 2004 2.928 2.956 2.863 2.882 154,573 -0.03(-1.11%)
Nov 09, 2004 2.875 2.925 2.874 2.914 165,485 +0.05(+1.86%)
Nov 08, 2004 2.914 2.914 2.859 2.861 160,029 -0.05(-1.76%)
Nov 05, 2004 2.858 2.914 2.858 2.912 369,158 +0.07(+2.40%)
Nov 04, 2004 2.842 2.859 2.833 2.844 463,721 +0.01(+0.23%)
Nov 03, 2004 2.851 2.857 2.837 2.837 85,470 +0.00(+0.00%)
Nov 02, 2004 2.858 2.876 2.826 2.837 261,866 +0.02(+0.68%)
Nov 01, 2004 2.840 2.857 2.804 2.818 72,740 -0.02(-0.58%)
Oct 29, 2004 2.821 2.845 2.813 2.835 460,084 +0.04(+1.28%)
Oct 28, 2004 2.818 2.832 2.791 2.799 476,451 -0.01(-0.49%)
Oct 27, 2004 2.799 2.831 2.785 2.813 501,910 +0.02(+0.79%)
Oct 26, 2004 2.749 2.791 2.748 2.791 441,899 +0.06(+2.03%)
Oct 25, 2004 2.820 2.820 2.732 2.735 334,607 -0.07(-2.64%)
Oct 22, 2004 2.723 2.823 2.723 2.809 103,655 +0.07(+2.65%)
Oct 21, 2004 2.681 2.737 2.681 2.737 165,485 +0.04(+1.57%)
Oct 20, 2004 2.749 2.749 2.681 2.695 80,014 -0.08(-2.78%)
Oct 19, 2004 2.771 2.771 2.771 2.771 1,818 +0.01(+0.42%)
Oct 18, 2004 2.736 2.771 2.736 2.760 67,285 +0.03(+1.11%)
Oct 15, 2004 2.728 2.766 2.708 2.730 369,158 +0.02(+0.69%)
Oct 14, 2004 2.806 2.806 2.689 2.711 387,344 -0.08(-2.91%)
Oct 13, 2004 2.843 2.873 2.757 2.792 398,255 -0.06(-2.25%)
Oct 12, 2004 2.887 2.887 2.832 2.857 225,496 -0.03(-1.01%)
Oct 11, 2004 2.911 2.911 2.870 2.886 165,485 +0.02(+0.56%)
Oct 08, 2004 2.846 2.887 2.846 2.870 45,462 +0.04(+1.34%)
Oct 07, 2004 2.804 2.832 2.775 2.832 132,751 +0.02(+0.68%)
Oct 06, 2004 2.865 2.881 2.799 2.813 109,111 -0.05(-1.82%)
Oct 05, 2004 2.824 2.884 2.782 2.865 560,103 +0.05(+1.96%)
Oct 04, 2004 2.729 2.823 2.729 2.810 147,299 +0.09(+3.48%)
Oct 01, 2004 2.664 2.720 2.664 2.715 47,281 +0.06(+2.45%)
Sep 30, 2004 2.659 2.681 2.645 2.651 172,759 +0.01(+0.23%)
Sep 29, 2004 2.579 2.658 2.565 2.644 103,655 +0.06(+2.32%)
Sep 28, 2004 2.597 2.598 2.574 2.585 163,666 -0.00(-0.02%)
Sep 27, 2004 2.549 2.593 2.549 2.585 98,199 +0.03(+0.99%)
Sep 24, 2004 2.560 2.564 2.530 2.560 90,925 -0.01(-0.24%)
Sep 23, 2004 2.535 2.576 2.530 2.566 185,488 +0.02(+0.67%)
Sep 22, 2004 2.575 2.575 2.533 2.549 103,655 -0.02(-0.83%)
Sep 21, 2004 2.545 2.571 2.545 2.570 145,481 +0.01(+0.54%)
Sep 20, 2004 2.533 2.582 2.529 2.556 603,747 +0.02(+0.91%)
Sep 17, 2004 2.611 2.634 2.533 2.533 258,229 -0.07(-2.81%)
Sep 16, 2004 2.519 2.607 2.508 2.607 214,584 +0.09(+3.72%)
Sep 15, 2004 2.494 2.527 2.486 2.513 92,744 +0.01(+0.22%)
Sep 14, 2004 2.502 2.541 2.475 2.508 149,118 -0.01(-0.44%)
Sep 13, 2004 2.458 2.532 2.458 2.519 438,262 +0.08(+3.11%)
Sep 10, 2004 2.379 2.443 2.379 2.443 85,470 +0.05(+2.09%)
Sep 09, 2004 2.434 2.438 2.392 2.393 132,751 -0.04(-1.67%)
Sep 08, 2004 2.490 2.490 2.433 2.433 216,403 -0.06(-2.27%)
Sep 07, 2004 2.475 2.522 2.475 2.490 656,484 +0.03(+1.12%)
Sep 03, 2004 2.443 2.462 2.433 2.462 112,748 +0.03(+1.27%)
Sep 02, 2004 2.422 2.448 2.405 2.432 580,106 +0.01(+0.29%)
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.