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 (%)
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%)
Feb 02, 2004 2.224 2.224 2.182 2.182 94,123 -0.01(-0.45%)
Jan 30, 2004 2.188 2.196 2.171 2.192 336,672 -0.00(-0.15%)
Jan 29, 2004 2.229 2.229 2.182 2.196 164,716 -0.07(-3.00%)
Jan 28, 2004 2.293 2.293 2.254 2.263 146,615 -0.04(-1.87%)
Jan 27, 2004 2.304 2.334 2.288 2.307 181,006 +0.00(+0.02%)
Jan 26, 2004 2.308 2.317 2.260 2.306 110,414 -0.01(-0.57%)
Jan 23, 2004 2.346 2.346 2.307 2.319 43,441 -0.01(-0.57%)
Jan 22, 2004 2.360 2.376 2.333 2.333 57,922 -0.01(-0.64%)
Jan 21, 2004 2.334 2.362 2.334 2.347 190,057 -0.00(-0.02%)
Jan 20, 2004 2.380 2.380 2.334 2.348 90,503 -0.03(-1.09%)
Jan 16, 2004 2.364 2.405 2.360 2.374 130,324 +0.02(+1.01%)
Jan 15, 2004 2.400 2.400 2.350 2.350 48,871 -0.04(-1.50%)
Jan 14, 2004 2.345 2.386 2.320 2.386 211,777 +0.04(+1.77%)
Jan 13, 2004 2.383 2.396 2.320 2.345 188,247 -0.02(-1.03%)
Jan 12, 2004 2.375 2.378 2.357 2.369 94,123 -0.02(-0.97%)
Jan 09, 2004 2.398 2.412 2.392 2.392 181,006 +0.01(+0.35%)
Jan 08, 2004 2.381 2.403 2.381 2.384 144,805 +0.01(+0.23%)
Jan 07, 2004 2.368 2.400 2.368 2.378 264,269 +0.00(+0.12%)
Jan 06, 2004 2.371 2.399 2.363 2.376 181,006 -0.00(-0.16%)
Jan 05, 2004 2.304 2.386 2.304 2.379 264,269 +0.08(+3.51%)
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.