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 )

46.79 -1.51 (-3.13%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 28, 2005 4.091 4.154 4.067 4.097 477,115 +0.04(+1.02%)
Feb 25, 2005 4.022 4.078 4.022 4.055 584,557 +0.05(+1.16%)
Feb 24, 2005 3.998 4.028 3.987 4.009 154,789 +0.03(+0.69%)
Feb 23, 2005 4.020 4.020 3.981 3.981 112,905 -0.03(-0.81%)
Feb 22, 2005 3.981 4.064 3.981 4.014 435,231 +0.09(+2.22%)
Feb 18, 2005 3.926 3.995 3.918 3.926 189,389 +0.03(+0.75%)
Feb 17, 2005 3.912 3.919 3.844 3.897 185,747 +0.01(+0.31%)
Feb 16, 2005 3.881 3.885 3.831 3.885 253,125 +0.01(+0.25%)
Feb 15, 2005 3.918 3.951 3.863 3.875 213,062 -0.07(-1.69%)
Feb 14, 2005 3.981 4.064 3.927 3.942 311,399 -0.00(-0.10%)
Feb 11, 2005 3.641 3.948 3.641 3.946 864,998 +0.28(+7.74%)
Feb 10, 2005 3.679 3.679 3.626 3.662 1,872,039 -0.00(-0.09%)
Feb 09, 2005 3.676 3.680 3.660 3.665 821,293 -0.04(-1.10%)
Feb 08, 2005 3.707 3.707 3.625 3.706 1,289,303 +0.03(+0.73%)
Feb 07, 2005 3.679 3.707 3.561 3.679 704,746 +0.04(+1.18%)
Feb 04, 2005 3.405 3.654 3.405 3.636 453,441 +0.29(+8.56%)
Feb 03, 2005 3.355 3.399 3.350 3.350 203,957 +0.03(+0.96%)
Feb 02, 2005 3.317 3.383 3.317 3.318 125,652 +0.00(+0.03%)
Feb 01, 2005 3.314 3.325 3.283 3.317 180,283 +0.02(+0.50%)
Jan 31, 2005 3.229 3.300 3.229 3.300 98,336 +0.07(+2.21%)
Jan 28, 2005 3.267 3.284 3.212 3.229 553,599 -0.05(-1.59%)
Jan 27, 2005 3.273 3.292 3.273 3.281 446,157 +0.02(+0.59%)
Jan 26, 2005 3.237 3.267 3.234 3.262 156,610 +0.04(+1.21%)
Jan 25, 2005 3.303 3.303 3.223 3.223 96,515 -0.08(-2.41%)
Jan 24, 2005 3.289 3.339 3.289 3.302 154,789 -0.01(-0.20%)
Jan 21, 2005 3.240 3.344 3.240 3.309 369,673 +0.05(+1.45%)
Jan 20, 2005 3.225 3.263 3.225 3.262 282,262 +0.05(+1.40%)
Jan 19, 2005 3.161 3.226 3.152 3.217 404,273 +0.04(+1.31%)
Jan 18, 2005 3.226 3.240 3.149 3.175 468,009 -0.04(-1.16%)
Jan 14, 2005 3.204 3.228 3.203 3.212 338,715 +0.02(+0.69%)
Jan 13, 2005 3.177 3.204 3.166 3.190 214,883 +0.02(+0.52%)
Jan 12, 2005 3.158 3.177 3.158 3.174 112,905 +0.02(+0.52%)
Jan 11, 2005 3.201 3.206 3.158 3.158 152,968 -0.05(-1.71%)
Jan 10, 2005 3.234 3.240 3.201 3.212 260,410 -0.01(-0.46%)
Jan 07, 2005 3.240 3.240 3.213 3.227 151,147 -0.01(-0.41%)
Jan 06, 2005 3.259 3.265 3.239 3.240 71,020 -0.01(-0.17%)
Jan 05, 2005 3.212 3.278 3.212 3.246 482,578 +0.01(+0.42%)
Jan 04, 2005 3.350 3.350 3.232 3.232 120,189 -0.12(-3.51%)
Jan 03, 2005 3.385 3.413 3.350 3.350 136,578 -0.05(-1.45%)
Dec 31, 2004 3.405 3.418 3.385 3.399 50,989 -0.01(-0.16%)
Dec 30, 2004 3.405 3.431 3.405 3.405 47,347 -0.02(-0.51%)
Dec 29, 2004 3.449 3.449 3.400 3.422 112,905 -0.02(-0.69%)
Dec 28, 2004 3.391 3.458 3.369 3.446 198,494 +0.05(+1.62%)
Dec 27, 2004 3.377 3.397 3.374 3.391 131,115 +0.01(+0.41%)
Dec 23, 2004 3.346 3.401 3.339 3.377 655,578 +0.05(+1.35%)
Dec 22, 2004 3.344 3.350 3.324 3.332 187,568 -0.00(-0.03%)
Dec 21, 2004 3.358 3.364 3.311 3.333 748,451 -0.02(-0.74%)
Dec 20, 2004 3.335 3.358 3.326 3.358 214,883 +0.02(+0.67%)
Dec 17, 2004 3.336 3.336 3.309 3.335 63,736 +0.01(+0.40%)
Dec 16, 2004 3.347 3.347 3.321 3.322 116,547 -0.01(-0.33%)
Dec 15, 2004 3.336 3.361 3.309 3.333 163,894 +0.01(+0.33%)
Dec 14, 2004 3.322 3.377 3.311 3.322 358,746 +0.06(+1.77%)
Dec 13, 2004 3.193 3.281 3.174 3.265 788,514 +0.08(+2.59%)
Dec 10, 2004 3.126 3.185 3.109 3.182 568,167 +0.04(+1.35%)
Dec 09, 2004 3.130 3.158 3.111 3.140 280,441 -0.09(-2.92%)
Dec 08, 2004 3.270 3.270 3.223 3.234 85,589 -0.04(-1.07%)
Dec 07, 2004 3.317 3.317 3.270 3.270 36,421 -0.03(-1.01%)
Dec 06, 2004 3.307 3.309 3.292 3.303 63,736 +0.01(+0.28%)
Dec 03, 2004 3.254 3.323 3.254 3.294 378,778 +0.05(+1.66%)
Dec 02, 2004 3.360 3.388 3.212 3.240 327,789 -0.09(-2.80%)
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.