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 )

44.14 +0.63 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2004 2.667 2.690 2.653 2.659 172,225 +0.01(+0.23%)
Sep 29, 2004 2.587 2.666 2.573 2.653 103,335 +0.06(+2.32%)
Sep 28, 2004 2.605 2.606 2.582 2.593 163,161 -0.00(-0.02%)
Sep 27, 2004 2.557 2.601 2.557 2.593 97,896 +0.03(+0.99%)
Sep 24, 2004 2.568 2.572 2.537 2.568 90,645 -0.01(-0.24%)
Sep 23, 2004 2.543 2.584 2.538 2.574 184,916 +0.02(+0.67%)
Sep 22, 2004 2.583 2.583 2.541 2.557 103,335 -0.02(-0.83%)
Sep 21, 2004 2.553 2.579 2.553 2.578 145,032 +0.01(+0.54%)
Sep 20, 2004 2.541 2.590 2.537 2.564 601,883 +0.02(+0.91%)
Sep 17, 2004 2.620 2.642 2.541 2.541 257,432 -0.07(-2.81%)
Sep 16, 2004 2.526 2.615 2.515 2.615 213,922 +0.09(+3.72%)
Sep 15, 2004 2.502 2.535 2.494 2.521 92,458 +0.01(+0.22%)
Sep 14, 2004 2.510 2.548 2.482 2.515 148,658 -0.01(-0.44%)
Sep 13, 2004 2.466 2.540 2.466 2.526 436,909 +0.08(+3.11%)
Sep 10, 2004 2.386 2.450 2.386 2.450 85,206 +0.05(+2.09%)
Sep 09, 2004 2.441 2.446 2.399 2.400 132,341 -0.04(-1.67%)
Sep 08, 2004 2.498 2.498 2.441 2.441 215,735 -0.06(-2.27%)
Sep 07, 2004 2.482 2.530 2.482 2.498 654,458 +0.03(+1.12%)
Sep 03, 2004 2.450 2.470 2.441 2.470 112,400 +0.03(+1.27%)
Sep 02, 2004 2.429 2.455 2.412 2.439 578,316 +0.01(+0.29%)
Sep 01, 2004 2.453 2.479 2.410 2.432 279,187 -0.03(-1.41%)
Aug 31, 2004 2.487 2.508 2.458 2.467 137,780 -0.03(-1.37%)
Aug 30, 2004 2.515 2.527 2.501 2.501 47,135 -0.03(-1.11%)
Aug 27, 2004 2.510 2.537 2.510 2.529 277,374 +0.02(+0.79%)
Aug 26, 2004 2.463 2.509 2.463 2.509 551,122 +0.06(+2.34%)
Aug 25, 2004 2.409 2.521 2.409 2.452 420,593 +0.04(+1.76%)
Aug 24, 2004 2.407 2.440 2.407 2.409 843,000 +0.00(+0.11%)
Aug 23, 2004 2.372 2.430 2.359 2.407 1,214,645 +0.03(+1.47%)
Aug 20, 2004 2.337 2.386 2.336 2.372 978,967 +0.04(+1.90%)
Aug 19, 2004 2.333 2.375 2.314 2.328 551,122 -0.00(-0.17%)
Aug 18, 2004 2.289 2.338 2.289 2.332 543,871 +0.05(+2.27%)
Aug 17, 2004 2.228 2.284 2.228 2.280 106,961 +0.05(+2.30%)
Aug 16, 2004 2.228 2.228 2.220 2.228 23,567 +0.00(+0.12%)
Aug 13, 2004 2.213 2.226 2.197 2.226 464,103 +0.01(+0.50%)
Aug 12, 2004 2.190 2.242 2.190 2.215 175,851 +0.04(+1.83%)
Aug 11, 2004 2.175 2.175 2.175 2.175 3,625 +0.00(+0.00%)
Aug 10, 2004 2.166 2.175 2.166 2.175 108,774 +0.01(+0.51%)
Aug 09, 2004 2.158 2.178 2.158 2.164 9,064 -0.01(-0.36%)
Aug 06, 2004 2.179 2.179 2.165 2.172 106,961 -0.01(-0.43%)
Aug 05, 2004 2.167 2.181 2.167 2.181 670,774 +0.00(+0.03%)
Aug 04, 2004 2.206 2.206 2.180 2.180 76,141 -0.03(-1.18%)
Aug 03, 2004 2.206 2.206 2.206 2.206 38,070 -0.00(-0.02%)
Aug 02, 2004 2.203 2.234 2.203 2.207 331,761 +0.00(+0.23%)
Jul 30, 2004 2.220 2.220 2.193 2.202 54,387 -0.03(-1.55%)
Jul 29, 2004 2.209 2.237 2.209 2.237 27,193 +0.01(+0.65%)
Jul 28, 2004 2.256 2.256 2.222 2.222 18,129 -0.03(-1.47%)
Jul 27, 2004 2.196 2.262 2.193 2.256 170,412 +0.07(+3.00%)
Jul 26, 2004 2.241 2.241 2.169 2.190 128,716 -0.04(-1.68%)
Jul 23, 2004 2.227 2.227 2.227 2.227 3,625 -0.01(-0.62%)
Jul 22, 2004 2.233 2.253 2.233 2.241 59,825 +0.00(+0.12%)
Jul 21, 2004 2.254 2.275 2.236 2.238 126,903 -0.02(-1.02%)
Jul 20, 2004 2.284 2.284 2.262 2.262 50,761 -0.01(-0.39%)
Jul 19, 2004 2.288 2.289 2.270 2.270 132,341 -0.02(-0.75%)
Jul 16, 2004 2.295 2.317 2.285 2.287 404,277 +0.00(+0.05%)
Jul 15, 2004 2.275 2.286 2.273 2.286 270,122 +0.02(+1.10%)
Jul 14, 2004 2.275 2.278 2.261 2.262 181,290 -0.01(-0.61%)
Jul 13, 2004 2.245 2.275 2.239 2.275 830,309 +0.02(+1.10%)
Jul 12, 2004 2.193 2.251 2.193 2.251 683,464 +0.06(+2.64%)
Jul 09, 2004 2.206 2.206 2.193 2.193 14,503 -0.03(-1.24%)
Jul 08, 2004 2.212 2.220 2.212 2.220 9,064 -0.01(-0.25%)
Jul 07, 2004 2.226 2.226 2.226 2.226 5,438 +0.00(+0.00%)
Jul 06, 2004 2.242 2.256 2.187 2.226 326,322 -0.03(-1.34%)
Jul 02, 2004 2.256 2.256 2.256 2.256 0 +0.00(+0.00%)
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.