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 )

44.79 +0.80 (+1.82%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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, 2003 2.284 2.298 2.284 2.297 63,352 -0.00(-0.07%)
Dec 30, 2003 2.287 2.298 2.279 2.298 153,855 +0.02(+0.75%)
Dec 29, 2003 2.287 2.298 2.231 2.281 371,063 -0.01(-0.51%)
Dec 26, 2003 2.299 2.303 2.293 2.293 137,565 +0.00(+0.00%)
Dec 24, 2003 2.284 2.296 2.284 2.293 88,693 -0.01(-0.24%)
Dec 23, 2003 2.258 2.298 2.258 2.298 526,729 +0.06(+2.61%)
Dec 22, 2003 2.236 2.240 2.236 2.240 32,581 +0.02(+0.80%)
Dec 19, 2003 2.279 2.279 2.210 2.222 258,839 -0.07(-3.08%)
Dec 18, 2003 2.295 2.304 2.295 2.293 50,681 -0.01(-0.36%)
Dec 17, 2003 2.288 2.303 2.283 2.301 48,871 +0.03(+1.17%)
Dec 16, 2003 2.342 2.342 2.265 2.275 369,253 -0.08(-3.33%)
Dec 15, 2003 2.353 2.360 2.349 2.353 689,635 +0.00(+0.21%)
Dec 12, 2003 2.353 2.353 2.343 2.348 77,832 +0.00(+0.00%)
Dec 11, 2003 2.362 2.376 2.339 2.348 130,324 -0.00(-0.02%)
Dec 10, 2003 2.365 2.365 2.349 2.349 197,297 -0.03(-1.14%)
Dec 09, 2003 2.389 2.389 2.376 2.376 233,498 -0.06(-2.49%)
Dec 08, 2003 2.371 2.445 2.371 2.436 104,983 +0.06(+2.39%)
Dec 05, 2003 2.387 2.387 2.387 2.379 74,212 -0.01(-0.44%)
Dec 04, 2003 2.398 2.398 2.390 2.390 72,402 -0.02(-0.89%)
Dec 03, 2003 2.376 2.412 2.376 2.412 110,414 +0.04(+1.51%)
Dec 02, 2003 2.376 2.386 2.373 2.376 345,722 +0.01(+0.49%)
Dec 01, 2003 2.331 2.386 2.331 2.364 276,940 +0.07(+3.23%)
Nov 28, 2003 2.265 2.316 2.265 2.290 282,370 +0.04(+1.74%)
Nov 26, 2003 2.246 2.251 2.246 2.251 101,363 +0.02(+0.84%)
Nov 25, 2003 2.234 2.241 2.230 2.232 139,375 -0.00(-0.12%)
Nov 24, 2003 2.221 2.235 2.221 2.235 66,972 +0.04(+1.89%)
Nov 21, 2003 2.199 2.199 2.192 2.193 101,363 +0.00(+0.08%)
Nov 20, 2003 2.230 2.230 2.192 2.192 32,581 -0.01(-0.63%)
Nov 19, 2003 2.210 2.210 2.195 2.205 38,011 -0.02(-1.09%)
Nov 18, 2003 2.278 2.278 2.224 2.230 94,123 -0.07(-3.07%)
Nov 17, 2003 2.324 2.337 2.300 2.300 166,526 -0.12(-4.93%)
Nov 14, 2003 2.336 2.425 2.336 2.420 485,098 +0.10(+4.46%)
Nov 13, 2003 2.345 2.389 2.316 2.316 448,896 -0.02(-0.76%)
Nov 12, 2003 2.265 2.356 2.265 2.334 649,814 +0.10(+4.32%)
Nov 11, 2003 2.243 2.244 2.234 2.237 193,677 -0.01(-0.25%)
Nov 10, 2003 2.257 2.263 2.243 2.243 503,198 -0.01(-0.56%)
Nov 07, 2003 2.243 2.273 2.243 2.256 103,173 +0.04(+1.90%)
Nov 06, 2003 2.239 2.240 2.184 2.214 244,359 -0.03(-1.35%)
Nov 05, 2003 2.303 2.291 2.235 2.244 345,722 -0.02(-0.81%)
Nov 04, 2003 2.303 2.303 2.262 2.262 313,141 -0.04(-1.59%)
Nov 03, 2003 2.299 2.299 2.299 2.299 124,894 -0.01(-0.34%)
Oct 31, 2003 2.353 2.353 2.305 2.307 841,681 -0.04(-1.72%)
Oct 30, 2003 2.367 2.373 2.308 2.347 240,739 -0.01(-0.28%)
Oct 29, 2003 2.376 2.391 2.353 2.353 367,443 -0.01(-0.63%)
Oct 28, 2003 2.428 2.428 2.344 2.368 300,471 -0.06(-2.55%)
Oct 27, 2003 2.445 2.464 2.426 2.430 296,851 +0.00(+0.02%)
Oct 24, 2003 2.511 2.511 2.425 2.430 257,029 -0.08(-3.02%)
Oct 23, 2003 2.536 2.536 2.481 2.505 322,192 -0.04(-1.71%)
Oct 22, 2003 2.561 2.561 2.545 2.549 300,471 -0.01(-0.26%)
Oct 21, 2003 2.550 2.560 2.550 2.556 133,945 +0.00(+0.02%)
Oct 20, 2003 2.536 2.557 2.536 2.555 258,839 +0.00(+0.04%)
Oct 17, 2003 2.536 2.554 2.536 2.554 465,187 +0.02(+0.72%)
Oct 16, 2003 2.494 2.535 2.494 2.536 861,592 +0.06(+2.23%)
Oct 15, 2003 2.426 2.486 2.426 2.481 711,356 +0.05(+2.00%)
Oct 14, 2003 2.408 2.432 2.408 2.432 68,782 +0.03(+1.36%)
Oct 13, 2003 2.398 2.403 2.382 2.399 161,096 +0.00(+0.07%)
Oct 10, 2003 2.376 2.398 2.370 2.398 1,741,285 +0.02(+0.93%)
Oct 09, 2003 2.362 2.387 2.362 2.376 412,695 +0.04(+1.53%)
Oct 08, 2003 2.350 2.350 2.340 2.340 135,755 +0.02(+0.67%)
Oct 07, 2003 2.301 2.324 2.294 2.324 394,594 +0.02(+1.01%)
Oct 06, 2003 2.273 2.301 2.271 2.301 171,956 +0.04(+1.61%)
Oct 03, 2003 2.271 2.271 2.262 2.265 152,045 +0.02(+0.74%)
Oct 02, 2003 2.251 2.251 2.237 2.248 168,336 -0.00(-0.15%)
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.