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 )

48.30 +0.81 (+1.71%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Aug 31, 2004 2.476 2.497 2.447 2.456 138,399 -0.03(-1.37%)
Aug 30, 2004 2.504 2.516 2.490 2.490 47,347 -0.03(-1.11%)
Aug 27, 2004 2.499 2.526 2.499 2.518 278,620 +0.02(+0.79%)
Aug 26, 2004 2.452 2.498 2.452 2.498 553,599 +0.06(+2.34%)
Aug 25, 2004 2.399 2.510 2.399 2.441 422,483 +0.04(+1.76%)
Aug 24, 2004 2.396 2.429 2.396 2.399 846,788 +0.00(+0.11%)
Aug 23, 2004 2.361 2.419 2.349 2.396 1,220,103 +0.03(+1.47%)
Aug 20, 2004 2.326 2.375 2.326 2.361 983,367 +0.04(+1.90%)
Aug 19, 2004 2.323 2.364 2.304 2.317 553,599 -0.00(-0.17%)
Aug 18, 2004 2.279 2.327 2.279 2.321 546,315 +0.05(+2.27%)
Aug 17, 2004 2.219 2.273 2.219 2.270 107,441 +0.05(+2.30%)
Aug 16, 2004 2.219 2.219 2.210 2.219 23,673 +0.00(+0.12%)
Aug 13, 2004 2.203 2.216 2.187 2.216 466,188 +0.01(+0.50%)
Aug 12, 2004 2.180 2.232 2.180 2.205 176,641 +0.04(+1.83%)
Aug 11, 2004 2.165 2.165 2.165 2.165 3,642 +0.00(+0.00%)
Aug 10, 2004 2.156 2.165 2.156 2.165 109,263 +0.01(+0.51%)
Aug 09, 2004 2.148 2.168 2.148 2.154 9,105 -0.01(-0.36%)
Aug 06, 2004 2.169 2.169 2.155 2.162 107,441 -0.01(-0.43%)
Aug 05, 2004 2.157 2.171 2.157 2.171 673,788 +0.00(+0.02%)
Aug 04, 2004 2.197 2.197 2.171 2.171 76,484 -0.03(-1.17%)
Aug 03, 2004 2.197 2.197 2.196 2.197 38,242 -0.00(-0.03%)
Aug 02, 2004 2.193 2.224 2.193 2.197 333,252 +0.00(+0.23%)
Jul 30, 2004 2.210 2.210 2.183 2.192 54,631 -0.03(-1.55%)
Jul 29, 2004 2.199 2.227 2.199 2.227 27,315 +0.01(+0.65%)
Jul 28, 2004 2.245 2.245 2.212 2.212 18,210 -0.03(-1.47%)
Jul 27, 2004 2.186 2.251 2.183 2.245 171,178 +0.07(+3.00%)
Jul 26, 2004 2.231 2.231 2.160 2.180 129,294 -0.04(-1.68%)
Jul 23, 2004 2.217 2.217 2.217 2.217 3,642 -0.01(-0.62%)
Jul 22, 2004 2.223 2.243 2.223 2.231 60,094 +0.00(+0.12%)
Jul 21, 2004 2.244 2.265 2.226 2.228 127,473 -0.02(-1.02%)
Jul 20, 2004 2.274 2.274 2.251 2.251 50,989 -0.01(-0.39%)
Jul 19, 2004 2.278 2.278 2.260 2.260 132,936 -0.02(-0.75%)
Jul 16, 2004 2.284 2.306 2.275 2.277 406,094 +0.00(+0.05%)
Jul 15, 2004 2.265 2.276 2.262 2.276 271,336 +0.02(+1.10%)
Jul 14, 2004 2.265 2.268 2.251 2.251 182,105 -0.01(-0.61%)
Jul 13, 2004 2.235 2.265 2.229 2.265 834,041 +0.02(+1.10%)
Jul 12, 2004 2.183 2.240 2.183 2.240 686,535 +0.06(+2.64%)
Jul 09, 2004 2.197 2.197 2.183 2.183 14,568 -0.03(-1.24%)
Jul 08, 2004 2.202 2.210 2.202 2.210 9,105 -0.01(-0.25%)
Jul 07, 2004 2.216 2.216 2.216 2.216 5,463 +0.00(+0.00%)
Jul 06, 2004 2.232 2.245 2.177 2.216 327,789 -0.03(-1.35%)
Jul 02, 2004 2.246 2.246 2.246 2.246 0 +0.00(+0.00%)
Jul 01, 2004 2.246 2.247 2.245 2.246 234,915 +0.00(+0.00%)
Jun 30, 2004 2.251 2.254 2.238 2.246 278,620 +0.01(+0.39%)
Jun 29, 2004 2.229 2.272 2.225 2.237 677,430 +0.00(+0.02%)
Jun 28, 2004 2.197 2.244 2.197 2.237 240,378 +0.04(+1.83%)
Jun 25, 2004 2.187 2.197 2.166 2.197 262,231 -0.00(-0.05%)
Jun 24, 2004 2.199 2.254 2.198 2.198 249,483 -0.00(-0.08%)
Jun 23, 2004 2.095 2.199 2.095 2.199 2,625,954 +0.09(+4.30%)
Jun 22, 2004 2.109 2.109 2.109 2.109 1,821 -0.01(-0.31%)
Jun 21, 2004 2.120 2.120 2.109 2.115 156,610 -0.01(-0.34%)
Jun 18, 2004 2.076 2.131 2.076 2.122 185,747 +0.05(+2.60%)
Jun 17, 2004 2.018 2.070 2.005 2.069 132,936 +0.04(+1.81%)
Jun 16, 2004 1.983 2.032 1.983 2.032 40,063 +0.05(+2.46%)
Jun 15, 2004 1.904 1.990 1.904 1.983 112,905 +0.07(+3.41%)
Jun 14, 2004 1.901 1.933 1.901 1.918 49,168 +0.02(+0.92%)
Jun 10, 2004 1.883 1.911 1.883 1.900 240,378 +0.02(+0.93%)
Jun 09, 2004 1.895 1.895 1.882 1.882 172,999 -0.01(-0.64%)
Jun 08, 2004 1.912 1.912 1.895 1.895 16,389 -0.02(-0.86%)
Jun 07, 2004 1.890 1.920 1.890 1.911 74,663 +0.04(+1.87%)
Jun 04, 2004 1.880 1.880 1.867 1.876 52,810 -0.02(-0.96%)
Jun 03, 2004 1.909 1.923 1.894 1.894 52,810 -0.00(-0.06%)
Jun 02, 2004 1.895 1.895 1.872 1.895 296,831 +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.