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 (%)
Dec 31, 2004 3.420 3.434 3.401 3.414 50,761 -0.01(-0.16%)
Dec 30, 2004 3.420 3.446 3.420 3.420 47,135 -0.02(-0.51%)
Dec 29, 2004 3.464 3.464 3.415 3.438 112,400 -0.02(-0.69%)
Dec 28, 2004 3.406 3.473 3.385 3.461 197,606 +0.06(+1.62%)
Dec 27, 2004 3.392 3.412 3.390 3.406 130,529 +0.01(+0.41%)
Dec 23, 2004 3.361 3.417 3.354 3.392 652,645 +0.05(+1.35%)
Dec 22, 2004 3.359 3.365 3.339 3.347 186,729 -0.00(-0.03%)
Dec 21, 2004 3.373 3.379 3.326 3.348 745,103 -0.02(-0.74%)
Dec 20, 2004 3.350 3.373 3.341 3.373 213,922 +0.02(+0.67%)
Dec 17, 2004 3.351 3.351 3.323 3.350 63,451 +0.01(+0.40%)
Dec 16, 2004 3.362 3.362 3.336 3.337 116,025 -0.01(-0.33%)
Dec 15, 2004 3.351 3.376 3.323 3.348 163,161 +0.01(+0.33%)
Dec 14, 2004 3.337 3.392 3.326 3.337 357,141 +0.06(+1.77%)
Dec 13, 2004 3.208 3.296 3.188 3.279 784,987 +0.08(+2.59%)
Dec 10, 2004 3.140 3.199 3.123 3.197 565,625 +0.04(+1.35%)
Dec 09, 2004 3.144 3.172 3.125 3.154 279,187 -0.09(-2.92%)
Dec 08, 2004 3.285 3.285 3.238 3.249 85,206 -0.04(-1.07%)
Dec 07, 2004 3.332 3.332 3.284 3.284 36,258 -0.03(-1.01%)
Dec 06, 2004 3.322 3.323 3.306 3.318 63,451 +0.01(+0.28%)
Dec 03, 2004 3.268 3.338 3.268 3.308 377,083 +0.05(+1.66%)
Dec 02, 2004 3.375 3.403 3.227 3.254 326,322 -0.09(-2.80%)
Dec 01, 2004 3.391 3.391 3.296 3.348 366,206 -0.01(-0.44%)
Nov 30, 2004 3.285 3.392 3.285 3.363 661,709 +0.09(+2.80%)
Nov 29, 2004 3.240 3.315 3.240 3.272 643,580 +0.05(+1.42%)
Nov 26, 2004 3.150 3.238 3.150 3.226 416,967 +0.08(+2.42%)
Nov 24, 2004 3.144 3.155 3.123 3.150 308,193 +0.01(+0.19%)
Nov 23, 2004 3.130 3.144 3.101 3.144 404,277 -0.01(-0.45%)
Nov 22, 2004 3.139 3.158 3.089 3.158 101,522 +0.01(+0.47%)
Nov 19, 2004 3.117 3.143 3.103 3.143 90,645 +0.03(+0.85%)
Nov 18, 2004 3.014 3.144 3.014 3.117 560,187 +0.11(+3.67%)
Nov 17, 2004 2.951 3.014 2.951 3.006 183,103 +0.06(+2.04%)
Nov 16, 2004 2.968 2.968 2.941 2.946 70,703 -0.02(-0.73%)
Nov 15, 2004 2.979 2.979 2.963 2.968 313,632 -0.01(-0.37%)
Nov 12, 2004 2.893 2.992 2.893 2.979 761,419 +0.09(+2.96%)
Nov 11, 2004 2.905 2.923 2.868 2.893 54,387 +0.00(+0.08%)
Nov 10, 2004 2.937 2.965 2.872 2.891 154,096 -0.03(-1.11%)
Nov 09, 2004 2.884 2.935 2.883 2.923 164,974 +0.05(+1.86%)
Nov 08, 2004 2.923 2.923 2.868 2.870 159,535 -0.05(-1.76%)
Nov 05, 2004 2.867 2.923 2.867 2.921 368,019 +0.07(+2.40%)
Nov 04, 2004 2.851 2.868 2.842 2.853 462,290 +0.01(+0.23%)
Nov 03, 2004 2.860 2.866 2.846 2.846 85,206 +0.00(+0.00%)
Nov 02, 2004 2.867 2.885 2.835 2.846 261,058 +0.02(+0.68%)
Nov 01, 2004 2.849 2.866 2.813 2.827 72,516 -0.02(-0.58%)
Oct 29, 2004 2.830 2.854 2.821 2.844 458,664 +0.04(+1.28%)
Oct 28, 2004 2.827 2.841 2.799 2.808 474,980 -0.01(-0.49%)
Oct 27, 2004 2.808 2.840 2.794 2.821 500,361 +0.02(+0.79%)
Oct 26, 2004 2.757 2.799 2.757 2.799 440,535 +0.06(+2.03%)
Oct 25, 2004 2.829 2.829 2.741 2.744 333,574 -0.07(-2.64%)
Oct 22, 2004 2.732 2.832 2.732 2.818 103,335 +0.07(+2.65%)
Oct 21, 2004 2.689 2.745 2.689 2.745 164,974 +0.04(+1.57%)
Oct 20, 2004 2.758 2.758 2.689 2.703 79,767 -0.08(-2.78%)
Oct 19, 2004 2.780 2.780 2.780 2.780 1,812 +0.01(+0.42%)
Oct 18, 2004 2.744 2.780 2.744 2.768 67,077 +0.03(+1.11%)
Oct 15, 2004 2.736 2.775 2.716 2.738 368,019 +0.02(+0.69%)
Oct 14, 2004 2.815 2.815 2.697 2.719 386,148 -0.08(-2.91%)
Oct 13, 2004 2.852 2.882 2.766 2.801 397,025 -0.06(-2.25%)
Oct 12, 2004 2.896 2.896 2.841 2.866 224,800 -0.03(-1.01%)
Oct 11, 2004 2.920 2.920 2.879 2.895 164,974 +0.02(+0.56%)
Oct 08, 2004 2.855 2.896 2.855 2.879 45,322 +0.04(+1.34%)
Oct 07, 2004 2.813 2.841 2.784 2.841 132,341 +0.02(+0.68%)
Oct 06, 2004 2.874 2.890 2.808 2.821 108,774 -0.05(-1.82%)
Oct 05, 2004 2.832 2.893 2.791 2.874 558,374 +0.06(+1.96%)
Oct 04, 2004 2.738 2.831 2.738 2.819 146,845 +0.09(+3.48%)
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.