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 (%)
Jul 30, 2004 2.224 2.224 2.196 2.205 54,302 -0.03(-1.55%)
Jul 29, 2004 2.212 2.240 2.212 2.240 27,151 +0.01(+0.65%)
Jul 28, 2004 2.259 2.259 2.226 2.226 18,100 -0.03(-1.47%)
Jul 27, 2004 2.199 2.265 2.196 2.259 170,146 +0.07(+3.00%)
Jul 26, 2004 2.245 2.245 2.173 2.193 128,514 -0.04(-1.68%)
Jul 23, 2004 2.231 2.231 2.231 2.231 3,620 -0.01(-0.62%)
Jul 22, 2004 2.237 2.256 2.237 2.245 59,732 +0.00(+0.12%)
Jul 21, 2004 2.258 2.279 2.240 2.242 126,704 -0.02(-1.02%)
Jul 20, 2004 2.288 2.288 2.265 2.265 50,681 -0.01(-0.39%)
Jul 19, 2004 2.292 2.292 2.274 2.274 132,134 -0.02(-0.75%)
Jul 16, 2004 2.298 2.320 2.288 2.291 403,645 +0.00(+0.05%)
Jul 15, 2004 2.279 2.290 2.276 2.290 269,700 +0.02(+1.10%)
Jul 14, 2004 2.279 2.282 2.265 2.265 181,006 -0.01(-0.61%)
Jul 13, 2004 2.249 2.279 2.242 2.279 829,011 +0.02(+1.10%)
Jul 12, 2004 2.196 2.254 2.196 2.254 682,395 +0.06(+2.64%)
Jul 09, 2004 2.210 2.210 2.196 2.196 14,480 -0.03(-1.24%)
Jul 08, 2004 2.215 2.224 2.215 2.224 9,050 -0.01(-0.25%)
Jul 07, 2004 2.229 2.229 2.229 2.229 5,430 +0.00(+0.00%)
Jul 06, 2004 2.246 2.259 2.190 2.229 325,812 -0.03(-1.34%)
Jul 02, 2004 2.260 2.260 2.260 2.260 0 +0.00(+0.00%)
Jul 01, 2004 2.260 2.260 2.259 2.260 233,498 +0.00(+0.00%)
Jun 30, 2004 2.265 2.268 2.252 2.260 276,940 +0.01(+0.39%)
Jun 29, 2004 2.243 2.286 2.239 2.251 673,345 +0.00(+0.02%)
Jun 28, 2004 2.210 2.257 2.210 2.250 238,928 +0.04(+1.83%)
Jun 25, 2004 2.200 2.210 2.179 2.210 260,649 -0.00(-0.05%)
Jun 24, 2004 2.213 2.268 2.211 2.211 247,979 -0.00(-0.07%)
Jun 23, 2004 2.108 2.213 2.108 2.213 2,610,118 +0.09(+4.30%)
Jun 22, 2004 2.121 2.121 2.121 2.121 1,810 -0.01(-0.31%)
Jun 21, 2004 2.133 2.133 2.121 2.128 155,665 -0.01(-0.34%)
Jun 18, 2004 2.088 2.144 2.088 2.135 184,626 +0.05(+2.60%)
Jun 17, 2004 2.030 2.082 2.017 2.081 132,134 +0.04(+1.81%)
Jun 16, 2004 1.995 2.044 1.995 2.044 39,821 +0.05(+2.46%)
Jun 15, 2004 1.915 2.002 1.915 1.995 112,224 +0.07(+3.41%)
Jun 14, 2004 1.912 1.945 1.912 1.929 48,871 +0.02(+0.92%)
Jun 10, 2004 1.894 1.923 1.894 1.912 238,928 +0.02(+0.93%)
Jun 09, 2004 1.906 1.906 1.894 1.894 171,956 -0.01(-0.64%)
Jun 08, 2004 1.923 1.923 1.906 1.906 16,290 -0.02(-0.86%)
Jun 07, 2004 1.901 1.932 1.901 1.923 74,212 +0.04(+1.87%)
Jun 04, 2004 1.892 1.892 1.878 1.887 52,491 -0.02(-0.96%)
Jun 03, 2004 1.920 1.934 1.905 1.905 52,491 -0.00(-0.06%)
Jun 02, 2004 1.906 1.907 1.883 1.907 295,041 +0.00(+0.03%)
Jun 01, 2004 1.954 1.954 1.905 1.906 266,079 -0.06(-3.12%)
May 28, 2004 1.982 1.982 1.959 1.967 313,141 -0.00(-0.03%)
May 27, 2004 1.881 1.972 1.881 1.968 188,247 +0.10(+5.38%)
May 26, 2004 1.867 1.867 1.867 1.867 10,860 -0.01(-0.73%)
May 25, 2004 1.899 1.899 1.872 1.881 86,883 -0.00(-0.21%)
May 24, 2004 1.913 1.913 1.885 1.885 7,240 -0.01(-0.73%)
May 21, 2004 1.906 1.931 1.851 1.899 307,711 +0.04(+2.02%)
May 20, 2004 1.918 1.918 1.829 1.861 285,990 -0.06(-3.24%)
May 19, 2004 1.931 1.961 1.923 1.924 405,455 +0.00(+0.20%)
May 18, 2004 1.870 1.934 1.870 1.920 204,537 +0.04(+2.15%)
May 17, 2004 1.892 1.892 1.868 1.879 561,121 -0.03(-1.51%)
May 14, 2004 1.912 1.912 1.889 1.908 90,503 -0.00(-0.23%)
May 13, 2004 1.834 1.924 1.834 1.913 271,510 +0.03(+1.38%)
May 12, 2004 1.934 1.946 1.869 1.887 191,867 -0.05(-2.34%)
May 11, 2004 1.836 1.961 1.836 1.932 526,729 +0.11(+6.03%)
May 10, 2004 1.768 1.823 1.768 1.822 1,049,839 -0.07(-3.71%)
May 07, 2004 1.958 1.959 1.892 1.892 197,297 -0.09(-4.73%)
May 06, 2004 2.003 2.003 1.962 1.986 155,665 -0.03(-1.53%)
May 05, 2004 2.058 2.058 2.017 2.017 16,290 -0.03(-1.35%)
May 04, 2004 2.011 2.049 2.011 2.045 193,677 +0.05(+2.38%)
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.