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 (%)
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%)
Feb 01, 2005 3.329 3.340 3.298 3.332 179,477 +0.02(+0.50%)
Jan 31, 2005 3.243 3.315 3.243 3.315 97,896 +0.07(+2.21%)
Jan 28, 2005 3.282 3.299 3.227 3.243 551,122 -0.05(-1.59%)
Jan 27, 2005 3.288 3.307 3.288 3.296 444,161 +0.02(+0.59%)
Jan 26, 2005 3.251 3.282 3.249 3.277 155,909 +0.04(+1.21%)
Jan 25, 2005 3.318 3.318 3.237 3.237 96,083 -0.08(-2.41%)
Jan 24, 2005 3.304 3.354 3.304 3.317 154,096 -0.01(-0.20%)
Jan 21, 2005 3.254 3.359 3.254 3.324 368,019 +0.05(+1.45%)
Jan 20, 2005 3.239 3.278 3.239 3.277 281,000 +0.05(+1.40%)
Jan 19, 2005 3.176 3.240 3.166 3.231 402,464 +0.04(+1.31%)
Jan 18, 2005 3.241 3.254 3.163 3.189 465,916 -0.04(-1.16%)
Jan 14, 2005 3.219 3.242 3.217 3.227 337,200 +0.02(+0.69%)
Jan 13, 2005 3.191 3.219 3.180 3.205 213,922 +0.02(+0.52%)
Jan 12, 2005 3.172 3.191 3.172 3.188 112,400 +0.02(+0.52%)
Jan 11, 2005 3.216 3.220 3.172 3.172 152,283 -0.06(-1.71%)
Jan 10, 2005 3.249 3.254 3.216 3.227 259,245 -0.01(-0.46%)
Jan 07, 2005 3.254 3.254 3.227 3.242 150,470 -0.01(-0.41%)
Jan 06, 2005 3.274 3.279 3.254 3.255 70,703 -0.01(-0.17%)
Jan 05, 2005 3.227 3.293 3.227 3.261 480,419 +0.01(+0.42%)
Jan 04, 2005 3.365 3.365 3.247 3.247 119,651 -0.12(-3.51%)
Jan 03, 2005 3.401 3.428 3.365 3.365 135,967 -0.05(-1.45%)
Dec 31, 2004 3.420 3.434 3.401 3.414 50,761 -0.01(-0.16%)
Dec 30, 2004 3.420 3.446 3.420 3.420 47,135 -0.02(-0.51%)
Dec 29, 2004 3.464 3.464 3.415 3.438 112,400 -0.02(-0.69%)
Dec 28, 2004 3.406 3.473 3.385 3.461 197,606 +0.06(+1.62%)
Dec 27, 2004 3.392 3.412 3.390 3.406 130,529 +0.01(+0.41%)
Dec 23, 2004 3.361 3.417 3.354 3.392 652,645 +0.05(+1.35%)
Dec 22, 2004 3.359 3.365 3.339 3.347 186,729 -0.00(-0.03%)
Dec 21, 2004 3.373 3.379 3.326 3.348 745,103 -0.02(-0.74%)
Dec 20, 2004 3.350 3.373 3.341 3.373 213,922 +0.02(+0.67%)
Dec 17, 2004 3.351 3.351 3.323 3.350 63,451 +0.01(+0.40%)
Dec 16, 2004 3.362 3.362 3.336 3.337 116,025 -0.01(-0.33%)
Dec 15, 2004 3.351 3.376 3.323 3.348 163,161 +0.01(+0.33%)
Dec 14, 2004 3.337 3.392 3.326 3.337 357,141 +0.06(+1.77%)
Dec 13, 2004 3.208 3.296 3.188 3.279 784,987 +0.08(+2.59%)
Dec 10, 2004 3.140 3.199 3.123 3.197 565,625 +0.04(+1.35%)
Dec 09, 2004 3.144 3.172 3.125 3.154 279,187 -0.09(-2.92%)
Dec 08, 2004 3.285 3.285 3.238 3.249 85,206 -0.04(-1.07%)
Dec 07, 2004 3.332 3.332 3.284 3.284 36,258 -0.03(-1.01%)
Dec 06, 2004 3.322 3.323 3.306 3.318 63,451 +0.01(+0.28%)
Dec 03, 2004 3.268 3.338 3.268 3.308 377,083 +0.05(+1.66%)
Dec 02, 2004 3.375 3.403 3.227 3.254 326,322 -0.09(-2.80%)
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.