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 (%)
Dec 31, 2003 2.281 2.295 2.280 2.293 63,451 -0.00(-0.07%)
Dec 30, 2003 2.283 2.295 2.275 2.295 154,096 +0.02(+0.75%)
Dec 29, 2003 2.284 2.295 2.228 2.278 371,645 -0.01(-0.51%)
Dec 26, 2003 2.296 2.300 2.289 2.289 137,780 +0.00(+0.00%)
Dec 24, 2003 2.281 2.292 2.281 2.289 88,832 -0.01(-0.24%)
Dec 23, 2003 2.255 2.295 2.255 2.295 527,554 +0.06(+2.61%)
Dec 22, 2003 2.232 2.237 2.232 2.236 32,632 +0.02(+0.80%)
Dec 19, 2003 2.276 2.276 2.206 2.219 259,245 -0.07(-3.08%)
Dec 18, 2003 2.292 2.301 2.292 2.289 50,761 -0.01(-0.36%)
Dec 17, 2003 2.285 2.300 2.280 2.297 48,948 +0.03(+1.17%)
Dec 16, 2003 2.338 2.338 2.262 2.271 369,832 -0.08(-3.33%)
Dec 15, 2003 2.350 2.356 2.345 2.349 690,716 +0.00(+0.21%)
Dec 12, 2003 2.350 2.350 2.339 2.344 77,954 +0.00(+0.00%)
Dec 11, 2003 2.358 2.372 2.335 2.344 130,529 -0.00(-0.02%)
Dec 10, 2003 2.361 2.361 2.345 2.345 197,606 -0.03(-1.14%)
Dec 09, 2003 2.386 2.386 2.372 2.372 233,864 -0.06(-2.49%)
Dec 08, 2003 2.367 2.441 2.367 2.433 105,148 +0.06(+2.39%)
Dec 05, 2003 2.383 2.383 2.383 2.376 74,329 -0.01(-0.44%)
Dec 04, 2003 2.394 2.394 2.386 2.386 72,516 -0.02(-0.89%)
Dec 03, 2003 2.372 2.408 2.372 2.408 110,587 +0.04(+1.51%)
Dec 02, 2003 2.372 2.382 2.369 2.372 346,264 +0.01(+0.49%)
Dec 01, 2003 2.328 2.382 2.328 2.360 277,374 +0.07(+3.23%)
Nov 28, 2003 2.261 2.312 2.261 2.286 282,812 +0.04(+1.74%)
Nov 26, 2003 2.242 2.248 2.242 2.247 101,522 +0.02(+0.84%)
Nov 25, 2003 2.230 2.237 2.227 2.228 139,593 -0.00(-0.12%)
Nov 24, 2003 2.217 2.231 2.217 2.231 67,077 +0.04(+1.89%)
Nov 21, 2003 2.195 2.195 2.189 2.190 101,522 +0.00(+0.08%)
Nov 20, 2003 2.227 2.227 2.188 2.188 32,632 -0.01(-0.63%)
Nov 19, 2003 2.206 2.207 2.192 2.202 38,070 -0.02(-1.09%)
Nov 18, 2003 2.275 2.275 2.221 2.226 94,270 -0.07(-3.07%)
Nov 17, 2003 2.320 2.333 2.297 2.297 166,787 -0.12(-4.93%)
Nov 14, 2003 2.332 2.422 2.332 2.416 485,858 +0.10(+4.46%)
Nov 13, 2003 2.342 2.386 2.313 2.313 449,600 -0.02(-0.76%)
Nov 12, 2003 2.261 2.353 2.261 2.331 650,832 +0.10(+4.32%)
Nov 11, 2003 2.240 2.240 2.231 2.234 193,980 -0.01(-0.25%)
Nov 10, 2003 2.253 2.260 2.240 2.240 503,987 -0.01(-0.56%)
Nov 07, 2003 2.240 2.270 2.240 2.252 103,335 +0.04(+1.90%)
Nov 06, 2003 2.235 2.236 2.181 2.210 244,741 -0.03(-1.35%)
Nov 05, 2003 2.299 2.287 2.232 2.241 346,264 -0.02(-0.81%)
Nov 04, 2003 2.299 2.299 2.259 2.259 313,632 -0.04(-1.59%)
Nov 03, 2003 2.295 2.295 2.295 2.295 125,090 -0.01(-0.34%)
Oct 31, 2003 2.349 2.349 2.301 2.303 843,000 -0.04(-1.72%)
Oct 30, 2003 2.364 2.369 2.304 2.343 241,116 -0.01(-0.28%)
Oct 29, 2003 2.372 2.387 2.350 2.350 368,019 -0.01(-0.63%)
Oct 28, 2003 2.424 2.424 2.340 2.365 300,941 -0.06(-2.55%)
Oct 27, 2003 2.441 2.460 2.423 2.426 297,316 +0.00(+0.02%)
Oct 24, 2003 2.507 2.507 2.421 2.426 257,432 -0.08(-3.02%)
Oct 23, 2003 2.532 2.532 2.477 2.502 322,696 -0.04(-1.71%)
Oct 22, 2003 2.557 2.557 2.541 2.545 300,941 -0.01(-0.26%)
Oct 21, 2003 2.546 2.556 2.546 2.552 134,154 +0.00(+0.02%)
Oct 20, 2003 2.532 2.553 2.532 2.551 259,245 +0.00(+0.04%)
Oct 17, 2003 2.532 2.550 2.532 2.550 465,916 +0.02(+0.72%)
Oct 16, 2003 2.490 2.531 2.490 2.532 862,942 +0.06(+2.23%)
Oct 15, 2003 2.422 2.482 2.422 2.477 712,471 +0.05(+2.00%)
Oct 14, 2003 2.404 2.428 2.404 2.428 68,890 +0.03(+1.36%)
Oct 13, 2003 2.394 2.399 2.378 2.396 161,348 +0.00(+0.07%)
Oct 10, 2003 2.372 2.394 2.366 2.394 1,744,013 +0.02(+0.93%)
Oct 09, 2003 2.358 2.383 2.358 2.372 413,342 +0.04(+1.54%)
Oct 08, 2003 2.346 2.346 2.336 2.336 135,967 +0.02(+0.67%)
Oct 07, 2003 2.297 2.321 2.290 2.321 395,212 +0.02(+1.01%)
Oct 06, 2003 2.270 2.297 2.268 2.297 172,225 +0.04(+1.61%)
Oct 03, 2003 2.267 2.267 2.258 2.261 152,283 +0.02(+0.74%)
Oct 02, 2003 2.248 2.248 2.234 2.244 168,600 -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.