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 )

47.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Nov 30, 2004 3.276 3.382 3.276 3.353 663,643 +0.09(+2.80%)
Nov 29, 2004 3.230 3.305 3.230 3.262 645,461 +0.05(+1.42%)
Nov 26, 2004 3.141 3.228 3.141 3.216 418,186 +0.08(+2.42%)
Nov 24, 2004 3.135 3.146 3.114 3.140 309,094 +0.01(+0.19%)
Nov 23, 2004 3.121 3.135 3.092 3.134 405,458 -0.01(-0.45%)
Nov 22, 2004 3.129 3.149 3.080 3.149 101,819 +0.01(+0.47%)
Nov 19, 2004 3.107 3.134 3.094 3.134 90,910 +0.03(+0.85%)
Nov 18, 2004 3.006 3.135 3.006 3.107 561,824 +0.11(+3.67%)
Nov 17, 2004 2.942 3.006 2.942 2.997 183,638 +0.06(+2.04%)
Nov 16, 2004 2.959 2.959 2.933 2.938 70,909 -0.02(-0.72%)
Nov 15, 2004 2.970 2.970 2.954 2.959 314,548 -0.01(-0.37%)
Nov 12, 2004 2.885 2.984 2.885 2.970 763,644 +0.09(+2.96%)
Nov 11, 2004 2.896 2.915 2.860 2.885 54,546 +0.00(+0.08%)
Nov 10, 2004 2.929 2.956 2.863 2.883 154,547 -0.03(-1.11%)
Nov 09, 2004 2.875 2.926 2.874 2.915 165,456 +0.05(+1.86%)
Nov 08, 2004 2.915 2.915 2.860 2.862 160,001 -0.05(-1.76%)
Nov 05, 2004 2.858 2.915 2.858 2.913 369,094 +0.07(+2.40%)
Nov 04, 2004 2.842 2.860 2.834 2.845 463,641 +0.01(+0.23%)
Nov 03, 2004 2.852 2.857 2.838 2.838 85,455 +0.00(+0.00%)
Nov 02, 2004 2.859 2.876 2.827 2.838 261,821 +0.02(+0.68%)
Nov 01, 2004 2.841 2.857 2.805 2.819 72,728 -0.02(-0.58%)
Oct 29, 2004 2.821 2.846 2.813 2.835 460,005 +0.04(+1.28%)
Oct 28, 2004 2.819 2.832 2.791 2.799 476,368 -0.01(-0.49%)
Oct 27, 2004 2.799 2.831 2.786 2.813 501,823 +0.02(+0.79%)
Oct 26, 2004 2.749 2.791 2.749 2.791 441,823 +0.06(+2.03%)
Oct 25, 2004 2.821 2.821 2.733 2.736 334,549 -0.07(-2.64%)
Oct 22, 2004 2.724 2.824 2.724 2.810 103,637 +0.07(+2.65%)
Oct 21, 2004 2.681 2.737 2.681 2.737 165,456 +0.04(+1.57%)
Oct 20, 2004 2.750 2.750 2.681 2.695 80,000 -0.08(-2.78%)
Oct 19, 2004 2.772 2.772 2.772 2.772 1,818 +0.01(+0.42%)
Oct 18, 2004 2.736 2.772 2.736 2.760 67,273 +0.03(+1.11%)
Oct 15, 2004 2.728 2.766 2.708 2.730 369,094 +0.02(+0.69%)
Oct 14, 2004 2.807 2.807 2.689 2.711 387,276 -0.08(-2.91%)
Oct 13, 2004 2.843 2.874 2.758 2.793 398,186 -0.06(-2.25%)
Oct 12, 2004 2.887 2.887 2.832 2.857 225,457 -0.03(-1.01%)
Oct 11, 2004 2.912 2.912 2.870 2.886 165,456 +0.02(+0.56%)
Oct 08, 2004 2.846 2.887 2.846 2.870 45,455 +0.04(+1.34%)
Oct 07, 2004 2.805 2.832 2.776 2.832 132,728 +0.02(+0.68%)
Oct 06, 2004 2.865 2.881 2.799 2.813 109,092 -0.05(-1.82%)
Oct 05, 2004 2.824 2.884 2.783 2.865 560,006 +0.06(+1.96%)
Oct 04, 2004 2.730 2.823 2.730 2.810 147,274 +0.09(+3.48%)
Oct 01, 2004 2.665 2.720 2.665 2.716 47,273 +0.06(+2.45%)
Sep 30, 2004 2.659 2.682 2.645 2.651 172,729 +0.01(+0.23%)
Sep 29, 2004 2.579 2.658 2.566 2.645 103,637 +0.06(+2.32%)
Sep 28, 2004 2.597 2.599 2.575 2.585 163,638 -0.00(-0.02%)
Sep 27, 2004 2.549 2.593 2.549 2.586 98,182 +0.03(+0.99%)
Sep 24, 2004 2.561 2.565 2.530 2.560 90,910 -0.01(-0.24%)
Sep 23, 2004 2.535 2.577 2.531 2.566 185,456 +0.02(+0.67%)
Sep 22, 2004 2.575 2.575 2.534 2.549 103,637 -0.02(-0.83%)
Sep 21, 2004 2.546 2.571 2.546 2.571 145,456 +0.01(+0.54%)
Sep 20, 2004 2.534 2.582 2.529 2.557 603,642 +0.02(+0.91%)
Sep 17, 2004 2.612 2.634 2.533 2.534 258,184 -0.07(-2.81%)
Sep 16, 2004 2.519 2.607 2.508 2.607 214,547 +0.09(+3.72%)
Sep 15, 2004 2.494 2.527 2.487 2.513 92,728 +0.01(+0.22%)
Sep 14, 2004 2.502 2.541 2.475 2.508 149,092 -0.01(-0.44%)
Sep 13, 2004 2.458 2.533 2.458 2.519 438,186 +0.08(+3.11%)
Sep 10, 2004 2.379 2.443 2.379 2.443 85,455 +0.05(+2.09%)
Sep 09, 2004 2.434 2.439 2.392 2.393 132,728 -0.04(-1.67%)
Sep 08, 2004 2.490 2.490 2.434 2.434 216,366 -0.06(-2.27%)
Sep 07, 2004 2.475 2.522 2.475 2.490 656,370 +0.03(+1.12%)
Sep 03, 2004 2.443 2.463 2.434 2.463 112,728 +0.03(+1.27%)
Sep 02, 2004 2.422 2.448 2.405 2.432 580,006 +0.01(+0.29%)
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.