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 30, 2004 1.996 2.001 1.961 1.961 79,642 -0.05(-2.39%)
Apr 29, 2004 2.046 2.060 1.977 2.009 291,420 -0.02(-1.17%)
Apr 28, 2004 2.091 2.096 2.033 2.033 181,006 -0.05(-2.23%)
Apr 27, 2004 2.102 2.112 2.079 2.079 61,542 -0.02(-1.08%)
Apr 26, 2004 2.130 2.138 2.102 2.102 81,453 -0.04(-1.68%)
Apr 23, 2004 2.090 2.143 2.090 2.138 164,716 +0.06(+2.98%)
Apr 22, 2004 2.044 2.104 2.039 2.076 955,715 +0.03(+1.24%)
Apr 21, 2004 2.118 2.118 2.051 2.051 170,146 -0.07(-3.16%)
Apr 20, 2004 2.149 2.168 2.107 2.118 191,867 -0.02(-0.80%)
Apr 19, 2004 2.145 2.160 2.128 2.135 142,995 -0.01(-0.49%)
Apr 16, 2004 2.145 2.145 2.145 2.145 3,620 +0.00(+0.00%)
Apr 15, 2004 2.167 2.182 2.145 2.145 436,226 -0.04(-1.82%)
Apr 14, 2004 2.199 2.199 2.185 2.185 7,240 -0.01(-0.38%)
Apr 13, 2004 2.237 2.249 2.184 2.193 108,604 -0.03(-1.34%)
Apr 12, 2004 2.198 2.223 2.198 2.223 524,919 +0.03(+1.26%)
Apr 08, 2004 2.218 2.218 2.196 2.196 179,196 -0.01(-0.40%)
Apr 07, 2004 2.225 2.225 2.202 2.204 193,677 -0.03(-1.55%)
Apr 06, 2004 2.279 2.292 2.239 2.239 186,436 -0.03(-1.27%)
Apr 05, 2004 2.282 2.323 2.268 2.268 108,604 +0.00(+0.00%)
Apr 02, 2004 2.268 2.286 2.268 2.268 275,130 -0.00(-0.12%)
Apr 01, 2004 2.276 2.276 2.267 2.271 1,037,168 +0.01(+0.37%)
Mar 31, 2004 2.249 2.265 2.221 2.262 1,044,409 +0.01(+0.64%)
Mar 30, 2004 2.210 2.254 2.210 2.248 369,253 +0.05(+2.13%)
Mar 29, 2004 2.168 2.222 2.168 2.201 389,164 +0.05(+2.15%)
Mar 26, 2004 2.151 2.210 2.137 2.155 211,777 +0.02(+0.80%)
Mar 25, 2004 2.131 2.146 2.115 2.137 182,816 +0.02(+0.94%)
Mar 24, 2004 2.124 2.150 2.102 2.118 284,180 +0.01(+0.37%)
Mar 23, 2004 2.113 2.130 2.094 2.110 327,622 +0.05(+2.52%)
Mar 22, 2004 2.154 2.154 2.048 2.058 600,942 -0.08(-3.82%)
Mar 19, 2004 2.186 2.194 2.136 2.140 307,711 -0.06(-2.74%)
Mar 18, 2004 2.201 2.213 2.183 2.200 343,912 -0.00(-0.05%)
Mar 17, 2004 2.241 2.241 2.176 2.201 144,805 -0.03(-1.53%)
Mar 16, 2004 2.250 2.250 2.232 2.235 257,029 +0.00(+0.17%)
Mar 15, 2004 2.298 2.298 2.231 2.231 112,224 -0.07(-3.16%)
Mar 12, 2004 2.320 2.320 2.287 2.304 48,871 -0.02(-0.67%)
Mar 11, 2004 2.346 2.346 2.320 2.320 54,302 -0.01(-0.52%)
Mar 10, 2004 2.345 2.386 2.331 2.332 1,477,015 -0.01(-0.45%)
Mar 09, 2004 2.332 2.362 2.332 2.342 273,320 +0.02(+0.69%)
Mar 08, 2004 2.376 2.376 2.307 2.326 43,441 -0.05(-2.07%)
Mar 05, 2004 2.387 2.398 2.376 2.376 340,292 -0.00(-0.14%)
Mar 04, 2004 2.386 2.386 2.347 2.379 202,727 -0.00(-0.12%)
Mar 03, 2004 2.423 2.423 2.381 2.382 423,555 -0.05(-2.24%)
Mar 02, 2004 2.381 2.458 2.381 2.436 754,798 +0.07(+2.94%)
Mar 01, 2004 2.321 2.379 2.321 2.367 85,073 +0.05(+2.17%)
Feb 27, 2004 2.331 2.336 2.316 2.316 32,581 -0.01(-0.64%)
Feb 26, 2004 2.339 2.359 2.324 2.331 139,375 +0.01(+0.33%)
Feb 25, 2004 2.328 2.328 2.324 2.324 5,430 -0.01(-0.24%)
Feb 24, 2004 2.341 2.355 2.329 2.329 18,100 -0.03(-1.08%)
Feb 23, 2004 2.319 2.362 2.314 2.355 50,681 +0.02(+0.95%)
Feb 20, 2004 2.369 2.370 2.333 2.333 39,821 -0.04(-1.81%)
Feb 19, 2004 2.431 2.431 2.376 2.376 304,091 -0.02(-0.67%)
Feb 18, 2004 2.376 2.402 2.376 2.392 517,679 +0.04(+1.86%)
Feb 17, 2004 2.293 2.376 2.293 2.348 649,814 +0.11(+4.99%)
Feb 13, 2004 2.221 2.240 2.210 2.236 276,940 +0.02(+0.70%)
Feb 12, 2004 2.193 2.224 2.193 2.221 557,500 +0.06(+2.55%)
Feb 11, 2004 2.132 2.173 2.105 2.166 810,910 +0.05(+2.24%)
Feb 10, 2004 2.127 2.153 2.102 2.118 119,464 +0.00(+0.24%)
Feb 09, 2004 2.141 2.155 2.113 2.113 36,201 -0.01(-0.65%)
Feb 06, 2004 2.113 2.130 2.113 2.127 65,162 +0.01(+0.68%)
Feb 05, 2004 2.152 2.152 2.113 2.113 139,375 -0.04(-1.85%)
Feb 04, 2004 2.207 2.207 2.148 2.152 90,503 -0.04(-1.84%)
Feb 03, 2004 2.220 2.220 2.193 2.193 12,670 +0.01(+0.48%)
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.