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 (%)
Apr 29, 2005 4.637 4.678 4.628 4.644 94,270 +0.02(+0.47%)
Apr 28, 2005 4.690 4.722 4.622 4.623 641,767 -0.07(-1.42%)
Apr 27, 2005 4.711 4.788 4.682 4.690 803,116 -0.05(-0.98%)
Apr 26, 2005 4.799 4.840 4.711 4.736 962,651 +0.01(+0.19%)
Apr 25, 2005 4.675 4.744 4.642 4.727 378,896 +0.08(+1.72%)
Apr 22, 2005 4.633 4.675 4.633 4.647 1,098,619 +0.01(+0.15%)
Apr 21, 2005 4.647 4.675 4.592 4.640 649,019 +0.01(+0.14%)
Apr 20, 2005 4.584 4.658 4.547 4.633 1,029,729 +0.02(+0.36%)
Apr 19, 2005 4.606 4.664 4.602 4.617 328,135 +0.04(+0.87%)
Apr 18, 2005 4.491 4.606 4.491 4.577 692,529 +0.09(+1.93%)
Apr 15, 2005 4.611 4.633 4.490 4.491 1,916,239 -0.17(-3.73%)
Apr 14, 2005 4.843 4.843 4.633 4.664 629,077 -0.14(-2.91%)
Apr 13, 2005 4.644 4.887 4.644 4.804 995,284 +0.14(+3.05%)
Apr 12, 2005 4.658 4.689 4.633 4.662 678,025 +0.02(+0.37%)
Apr 11, 2005 4.667 4.672 4.600 4.644 993,471 +0.01(+0.21%)
Apr 08, 2005 4.667 4.678 4.606 4.635 313,632 +0.00(+0.01%)
Apr 07, 2005 4.584 4.716 4.584 4.634 621,825 -0.00(-0.05%)
Apr 06, 2005 4.523 4.681 4.523 4.636 464,103 +0.11(+2.50%)
Apr 05, 2005 4.496 4.545 4.477 4.523 643,580 +0.09(+2.09%)
Apr 04, 2005 4.468 4.485 4.396 4.430 726,974 -0.06(-1.33%)
Apr 01, 2005 4.523 4.529 4.441 4.490 411,529 +0.05(+1.06%)
Mar 31, 2005 4.385 4.600 4.380 4.443 835,748 +0.14(+3.27%)
Mar 30, 2005 4.253 4.363 4.234 4.302 866,567 +0.11(+2.63%)
Mar 29, 2005 4.291 4.330 4.192 4.192 1,225,522 -0.05(-1.17%)
Mar 28, 2005 4.192 4.318 4.172 4.242 779,548 +0.05(+1.18%)
Mar 24, 2005 4.054 4.193 4.054 4.192 634,516 +0.14(+3.54%)
Mar 23, 2005 4.082 4.109 4.049 4.049 957,213 -0.07(-1.66%)
Mar 22, 2005 4.082 4.165 4.082 4.117 933,645 +0.05(+1.21%)
Mar 21, 2005 3.989 4.082 3.989 4.068 973,529 +0.09(+2.35%)
Mar 18, 2005 3.917 3.999 3.917 3.975 248,367 +0.06(+1.49%)
Mar 17, 2005 3.856 3.935 3.856 3.916 333,574 +0.05(+1.39%)
Mar 16, 2005 3.850 3.911 3.808 3.863 1,056,922 -0.01(-0.24%)
Mar 15, 2005 3.882 3.882 3.847 3.872 174,038 -0.01(-0.26%)
Mar 14, 2005 3.958 3.958 3.861 3.882 616,387 -0.09(-2.36%)
Mar 11, 2005 3.966 3.994 3.922 3.976 435,096 -0.01(-0.17%)
Mar 10, 2005 4.060 4.068 3.955 3.983 444,161 -0.06(-1.57%)
Mar 09, 2005 4.068 4.068 4.021 4.046 358,954 -0.01(-0.20%)
Mar 08, 2005 4.107 4.112 4.054 4.054 306,380 -0.04(-0.94%)
Mar 07, 2005 4.082 4.109 4.070 4.093 649,019 -0.01(-0.16%)
Mar 04, 2005 4.076 4.134 4.076 4.099 812,180 +0.04(+0.91%)
Mar 03, 2005 4.027 4.071 4.027 4.063 1,301,664 +0.07(+1.71%)
Mar 02, 2005 4.008 4.027 3.992 3.994 317,258 -0.03(-0.69%)
Mar 01, 2005 4.060 4.087 3.999 4.022 319,071 -0.09(-2.27%)
Feb 28, 2005 4.109 4.173 4.086 4.115 474,980 +0.04(+1.02%)
Feb 25, 2005 4.040 4.096 4.040 4.074 581,942 +0.05(+1.16%)
Feb 24, 2005 4.016 4.046 4.005 4.027 154,096 +0.03(+0.69%)
Feb 23, 2005 4.038 4.038 3.999 3.999 112,400 -0.03(-0.81%)
Feb 22, 2005 3.999 4.082 3.999 4.032 433,283 +0.09(+2.22%)
Feb 18, 2005 3.943 4.013 3.935 3.944 188,541 +0.03(+0.75%)
Feb 17, 2005 3.930 3.936 3.861 3.915 184,916 +0.01(+0.31%)
Feb 16, 2005 3.898 3.903 3.849 3.903 251,993 +0.01(+0.26%)
Feb 15, 2005 3.936 3.969 3.881 3.893 212,109 -0.07(-1.69%)
Feb 14, 2005 3.999 4.082 3.945 3.959 310,006 -0.00(-0.10%)
Feb 11, 2005 3.657 3.966 3.657 3.963 861,129 +0.28(+7.74%)
Feb 10, 2005 3.696 3.696 3.642 3.679 1,863,664 -0.00(-0.09%)
Feb 09, 2005 3.693 3.697 3.676 3.682 817,619 -0.04(-1.10%)
Feb 08, 2005 3.723 3.723 3.641 3.723 1,283,535 +0.03(+0.73%)
Feb 07, 2005 3.696 3.723 3.577 3.696 701,593 +0.04(+1.18%)
Feb 04, 2005 3.420 3.671 3.420 3.653 451,412 +0.29(+8.56%)
Feb 03, 2005 3.370 3.414 3.365 3.365 203,045 +0.03(+0.96%)
Feb 02, 2005 3.332 3.398 3.332 3.333 125,090 +0.00(+0.03%)
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.