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 )

36.89 -1.32 (-3.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 29, 2004 2.666 2.689 2.659 2.679 486,755 +0.03(+1.28%)
Oct 28, 2004 2.664 2.677 2.638 2.646 504,070 -0.01(-0.49%)
Oct 27, 2004 2.646 2.676 2.633 2.659 531,005 +0.02(+0.79%)
Oct 26, 2004 2.598 2.638 2.598 2.638 467,515 +0.05(+2.03%)
Oct 25, 2004 2.666 2.666 2.583 2.585 354,003 -0.07(-2.64%)
Oct 22, 2004 2.574 2.668 2.574 2.655 109,664 +0.07(+2.65%)
Oct 21, 2004 2.534 2.587 2.534 2.587 175,078 +0.04(+1.57%)
Oct 20, 2004 2.599 2.599 2.534 2.547 84,653 -0.07(-2.78%)
Oct 19, 2004 2.620 2.620 2.620 2.620 1,923 +0.01(+0.42%)
Oct 18, 2004 2.586 2.620 2.586 2.609 71,185 +0.03(+1.11%)
Oct 15, 2004 2.578 2.614 2.559 2.580 390,558 +0.02(+0.69%)
Oct 14, 2004 2.652 2.652 2.542 2.562 409,797 -0.08(-2.91%)
Oct 13, 2004 2.687 2.716 2.606 2.639 421,341 -0.06(-2.25%)
Oct 12, 2004 2.729 2.729 2.677 2.700 238,567 -0.03(-1.01%)
Oct 11, 2004 2.752 2.752 2.713 2.728 175,078 +0.02(+0.56%)
Oct 08, 2004 2.690 2.729 2.690 2.713 48,098 +0.04(+1.34%)
Oct 07, 2004 2.651 2.677 2.623 2.677 140,447 +0.02(+0.68%)
Oct 06, 2004 2.708 2.723 2.646 2.659 115,436 -0.05(-1.82%)
Oct 05, 2004 2.669 2.726 2.630 2.708 592,571 +0.05(+1.96%)
Oct 04, 2004 2.580 2.668 2.580 2.656 155,838 +0.09(+3.48%)
Oct 01, 2004 2.518 2.571 2.518 2.567 50,022 +0.06(+2.45%)
Sep 30, 2004 2.513 2.534 2.500 2.505 182,773 +0.01(+0.23%)
Sep 29, 2004 2.438 2.512 2.425 2.500 109,664 +0.06(+2.32%)
Sep 28, 2004 2.454 2.456 2.433 2.443 173,154 -0.00(-0.02%)
Sep 27, 2004 2.409 2.451 2.409 2.443 103,892 +0.02(+0.99%)
Sep 24, 2004 2.420 2.424 2.391 2.420 96,196 -0.01(-0.24%)
Sep 23, 2004 2.396 2.435 2.391 2.425 196,241 +0.02(+0.67%)
Sep 22, 2004 2.434 2.434 2.395 2.409 109,664 -0.02(-0.83%)
Sep 21, 2004 2.406 2.430 2.406 2.429 153,914 +0.01(+0.54%)
Sep 20, 2004 2.395 2.440 2.390 2.416 638,746 +0.02(+0.91%)
Sep 17, 2004 2.468 2.490 2.394 2.395 273,198 -0.07(-2.81%)
Sep 16, 2004 2.381 2.464 2.370 2.464 227,024 +0.09(+3.72%)
Sep 15, 2004 2.357 2.388 2.350 2.375 98,120 +0.01(+0.22%)
Sep 14, 2004 2.365 2.401 2.339 2.370 157,762 -0.01(-0.44%)
Sep 13, 2004 2.323 2.394 2.323 2.381 463,668 +0.07(+3.11%)
Sep 10, 2004 2.249 2.309 2.249 2.309 90,424 +0.05(+2.09%)
Sep 09, 2004 2.300 2.305 2.261 2.262 140,447 -0.04(-1.67%)
Sep 08, 2004 2.354 2.354 2.300 2.300 228,948 -0.05(-2.27%)
Sep 07, 2004 2.339 2.384 2.339 2.354 694,540 +0.03(+1.12%)
Sep 03, 2004 2.309 2.328 2.300 2.328 119,283 +0.03(+1.27%)
Sep 02, 2004 2.289 2.313 2.273 2.298 613,734 +0.01(+0.29%)
Sep 01, 2004 2.311 2.336 2.271 2.292 296,285 -0.03(-1.41%)
Aug 31, 2004 2.344 2.363 2.316 2.324 146,218 -0.03(-1.37%)
Aug 30, 2004 2.370 2.382 2.357 2.357 50,022 -0.03(-1.11%)
Aug 27, 2004 2.365 2.391 2.365 2.383 294,361 +0.02(+0.79%)
Aug 26, 2004 2.321 2.364 2.321 2.364 584,875 +0.05(+2.34%)
Aug 25, 2004 2.270 2.375 2.270 2.310 446,352 +0.04(+1.76%)
Aug 24, 2004 2.268 2.299 2.268 2.270 894,629 +0.00(+0.11%)
Aug 23, 2004 2.235 2.290 2.223 2.268 1,289,035 +0.03(+1.47%)
Aug 20, 2004 2.202 2.248 2.201 2.235 1,038,924 +0.04(+1.90%)
Aug 19, 2004 2.199 2.238 2.180 2.193 584,875 -0.00(-0.17%)
Aug 18, 2004 2.157 2.203 2.157 2.197 577,180 +0.05(+2.27%)
Aug 17, 2004 2.100 2.152 2.100 2.148 113,512 +0.05(+2.30%)
Aug 16, 2004 2.100 2.100 2.092 2.100 25,011 +0.00(+0.12%)
Aug 13, 2004 2.085 2.097 2.070 2.097 492,527 +0.01(+0.50%)
Aug 12, 2004 2.063 2.112 2.063 2.087 186,621 +0.04(+1.83%)
Aug 11, 2004 2.049 2.049 2.049 2.049 3,847 +0.00(+0.00%)
Aug 10, 2004 2.041 2.049 2.041 2.049 115,436 +0.01(+0.51%)
Aug 09, 2004 2.033 2.052 2.033 2.039 9,619 -0.01(-0.36%)
Aug 06, 2004 2.053 2.053 2.040 2.046 113,512 -0.01(-0.43%)
Aug 05, 2004 2.042 2.055 2.042 2.055 711,855 +0.00(+0.03%)
Aug 04, 2004 2.079 2.079 2.055 2.055 80,805 -0.02(-1.18%)
Aug 03, 2004 2.079 2.079 2.079 2.079 40,402 -0.00(-0.03%)
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.