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 )

47.68 +0.98 (+2.10%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 3.285 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%)
Oct 01, 2004 2.673 2.728 2.673 2.724 47,135 +0.07(+2.45%)
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%)
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.