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 27, 2004 2.321 2.326 2.306 2.306 32,727 -0.01(-0.64%)
Feb 26, 2004 2.329 2.348 2.314 2.321 140,001 +0.01(+0.33%)
Feb 25, 2004 2.317 2.317 2.313 2.313 5,454 -0.01(-0.24%)
Feb 24, 2004 2.330 2.345 2.319 2.319 18,182 -0.03(-1.08%)
Feb 23, 2004 2.308 2.351 2.303 2.344 50,909 +0.02(+0.95%)
Feb 20, 2004 2.358 2.359 2.322 2.322 40,000 -0.04(-1.81%)
Feb 19, 2004 2.420 2.420 2.365 2.365 305,457 -0.02(-0.67%)
Feb 18, 2004 2.365 2.391 2.365 2.381 520,005 +0.04(+1.86%)
Feb 17, 2004 2.282 2.365 2.282 2.337 652,734 +0.11(+4.99%)
Feb 13, 2004 2.211 2.230 2.200 2.226 278,184 +0.02(+0.70%)
Feb 12, 2004 2.183 2.214 2.183 2.211 560,006 +0.06(+2.55%)
Feb 11, 2004 2.122 2.164 2.095 2.156 814,554 +0.05(+2.24%)
Feb 10, 2004 2.117 2.143 2.092 2.109 120,001 +0.00(+0.24%)
Feb 09, 2004 2.131 2.145 2.104 2.104 36,364 -0.01(-0.65%)
Feb 06, 2004 2.103 2.120 2.103 2.117 65,455 +0.01(+0.68%)
Feb 05, 2004 2.143 2.143 2.103 2.103 140,001 -0.04(-1.85%)
Feb 04, 2004 2.197 2.197 2.138 2.143 90,910 -0.04(-1.84%)
Feb 03, 2004 2.210 2.210 2.183 2.183 12,727 +0.01(+0.48%)
Feb 02, 2004 2.214 2.214 2.172 2.172 94,546 -0.01(-0.45%)
Jan 30, 2004 2.178 2.186 2.161 2.182 338,185 -0.00(-0.15%)
Jan 29, 2004 2.219 2.219 2.172 2.186 165,456 -0.07(-3.00%)
Jan 28, 2004 2.282 2.282 2.244 2.253 147,274 -0.04(-1.87%)
Jan 27, 2004 2.293 2.324 2.278 2.296 181,820 +0.00(+0.02%)
Jan 26, 2004 2.297 2.307 2.250 2.296 110,910 -0.01(-0.57%)
Jan 23, 2004 2.336 2.336 2.296 2.309 43,636 -0.01(-0.57%)
Jan 22, 2004 2.350 2.365 2.322 2.322 58,182 -0.01(-0.64%)
Jan 21, 2004 2.324 2.351 2.324 2.337 190,911 -0.00(-0.02%)
Jan 20, 2004 2.369 2.369 2.324 2.337 90,910 -0.03(-1.09%)
Jan 16, 2004 2.353 2.395 2.349 2.363 130,910 +0.02(+1.01%)
Jan 15, 2004 2.389 2.389 2.340 2.340 49,091 -0.04(-1.50%)
Jan 14, 2004 2.335 2.375 2.309 2.375 212,729 +0.04(+1.77%)
Jan 13, 2004 2.372 2.385 2.310 2.334 189,092 -0.02(-1.03%)
Jan 12, 2004 2.364 2.368 2.346 2.358 94,546 -0.02(-0.97%)
Jan 09, 2004 2.387 2.401 2.381 2.381 181,820 +0.01(+0.35%)
Jan 08, 2004 2.370 2.392 2.370 2.373 145,456 +0.01(+0.23%)
Jan 07, 2004 2.358 2.390 2.358 2.368 265,457 +0.00(+0.12%)
Jan 06, 2004 2.361 2.388 2.352 2.365 181,820 -0.00(-0.16%)
Jan 05, 2004 2.294 2.375 2.294 2.369 265,457 +0.08(+3.51%)
Jan 02, 2004 2.281 2.294 2.281 2.289 34,545 +0.00(+0.10%)
Dec 31, 2003 2.274 2.288 2.274 2.286 63,637 -0.00(-0.07%)
Dec 30, 2003 2.276 2.288 2.269 2.288 154,547 +0.02(+0.75%)
Dec 29, 2003 2.277 2.288 2.221 2.271 372,731 -0.01(-0.51%)
Dec 26, 2003 2.289 2.293 2.282 2.282 138,183 +0.00(+0.00%)
Dec 24, 2003 2.274 2.286 2.274 2.282 89,091 -0.01(-0.24%)
Dec 23, 2003 2.248 2.288 2.248 2.288 529,096 +0.06(+2.61%)
Dec 22, 2003 2.226 2.230 2.226 2.230 32,727 +0.02(+0.80%)
Dec 19, 2003 2.269 2.269 2.200 2.212 260,002 -0.07(-3.08%)
Dec 18, 2003 2.285 2.294 2.285 2.282 50,909 -0.01(-0.36%)
Dec 17, 2003 2.278 2.293 2.273 2.291 49,091 +0.03(+1.17%)
Dec 16, 2003 2.331 2.331 2.255 2.264 370,913 -0.08(-3.33%)
Dec 15, 2003 2.343 2.349 2.339 2.342 692,734 +0.00(+0.21%)
Dec 12, 2003 2.343 2.343 2.333 2.337 78,182 +0.00(+0.00%)
Dec 11, 2003 2.351 2.365 2.328 2.337 130,910 -0.00(-0.02%)
Dec 10, 2003 2.354 2.354 2.338 2.338 198,183 -0.03(-1.14%)
Dec 09, 2003 2.379 2.379 2.365 2.365 234,548 -0.06(-2.49%)
Dec 08, 2003 2.361 2.434 2.361 2.425 105,455 +0.06(+2.39%)
Dec 05, 2003 2.376 2.376 2.376 2.369 74,546 -0.01(-0.44%)
Dec 04, 2003 2.387 2.387 2.379 2.379 72,728 -0.02(-0.89%)
Dec 03, 2003 2.365 2.401 2.365 2.401 110,910 +0.04(+1.51%)
Dec 02, 2003 2.365 2.375 2.362 2.365 347,276 +0.01(+0.49%)
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.