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 +0.21 (+0.45%)
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 (%)
Mar 31, 2004 2.235 2.251 2.208 2.249 1,050,746 +0.01(+0.64%)
Mar 30, 2004 2.197 2.240 2.197 2.234 371,494 +0.05(+2.13%)
Mar 29, 2004 2.155 2.209 2.155 2.188 391,525 +0.05(+2.15%)
Mar 26, 2004 2.138 2.197 2.125 2.142 213,062 +0.02(+0.80%)
Mar 25, 2004 2.119 2.133 2.102 2.125 183,926 +0.02(+0.94%)
Mar 24, 2004 2.111 2.137 2.089 2.105 285,904 +0.01(+0.37%)
Mar 23, 2004 2.100 2.117 2.081 2.097 329,610 +0.05(+2.52%)
Mar 22, 2004 2.141 2.141 2.036 2.046 604,588 -0.08(-3.82%)
Mar 19, 2004 2.173 2.181 2.123 2.127 309,578 -0.06(-2.74%)
Mar 18, 2004 2.188 2.200 2.170 2.187 345,999 -0.00(-0.05%)
Mar 17, 2004 2.227 2.227 2.163 2.188 145,684 -0.03(-1.53%)
Mar 16, 2004 2.237 2.237 2.219 2.222 258,589 +0.00(+0.17%)
Mar 15, 2004 2.284 2.284 2.218 2.218 112,905 -0.07(-3.16%)
Mar 12, 2004 2.306 2.306 2.273 2.290 49,168 -0.02(-0.67%)
Mar 11, 2004 2.332 2.332 2.306 2.306 54,631 -0.01(-0.52%)
Mar 10, 2004 2.331 2.371 2.317 2.318 1,485,977 -0.01(-0.45%)
Mar 09, 2004 2.318 2.348 2.318 2.328 274,978 +0.02(+0.69%)
Mar 08, 2004 2.361 2.361 2.293 2.312 43,705 -0.05(-2.07%)
Mar 05, 2004 2.372 2.383 2.361 2.361 342,357 -0.00(-0.14%)
Mar 04, 2004 2.371 2.371 2.333 2.365 203,957 -0.00(-0.12%)
Mar 03, 2004 2.408 2.408 2.367 2.367 426,125 -0.05(-2.24%)
Mar 02, 2004 2.366 2.444 2.366 2.422 759,377 +0.07(+2.94%)
Mar 01, 2004 2.307 2.365 2.307 2.352 85,589 +0.05(+2.17%)
Feb 27, 2004 2.317 2.322 2.303 2.303 32,778 -0.01(-0.64%)
Feb 26, 2004 2.325 2.345 2.310 2.317 140,220 +0.01(+0.33%)
Feb 25, 2004 2.313 2.313 2.310 2.310 5,463 -0.01(-0.24%)
Feb 24, 2004 2.327 2.341 2.315 2.315 18,210 -0.03(-1.08%)
Feb 23, 2004 2.305 2.348 2.300 2.340 50,989 +0.02(+0.95%)
Feb 20, 2004 2.355 2.355 2.318 2.318 40,063 -0.04(-1.81%)
Feb 19, 2004 2.416 2.416 2.361 2.361 305,936 -0.02(-0.67%)
Feb 18, 2004 2.361 2.388 2.361 2.377 520,820 +0.04(+1.86%)
Feb 17, 2004 2.279 2.361 2.279 2.334 653,757 +0.11(+4.99%)
Feb 13, 2004 2.208 2.226 2.197 2.223 278,620 +0.02(+0.70%)
Feb 12, 2004 2.180 2.210 2.180 2.208 560,883 +0.05(+2.55%)
Feb 11, 2004 2.119 2.160 2.092 2.153 815,830 +0.05(+2.24%)
Feb 10, 2004 2.114 2.140 2.089 2.105 120,189 +0.00(+0.24%)
Feb 09, 2004 2.128 2.142 2.100 2.100 36,421 -0.01(-0.65%)
Feb 06, 2004 2.100 2.117 2.100 2.114 65,557 +0.01(+0.68%)
Feb 05, 2004 2.139 2.139 2.100 2.100 140,220 -0.04(-1.85%)
Feb 04, 2004 2.193 2.193 2.135 2.139 91,052 -0.04(-1.84%)
Feb 03, 2004 2.206 2.206 2.180 2.180 12,747 +0.01(+0.48%)
Feb 02, 2004 2.211 2.211 2.169 2.169 94,694 -0.01(-0.45%)
Jan 30, 2004 2.175 2.183 2.158 2.179 338,715 -0.00(-0.15%)
Jan 29, 2004 2.216 2.216 2.169 2.182 165,715 -0.07(-3.00%)
Jan 28, 2004 2.279 2.279 2.240 2.250 147,505 -0.04(-1.87%)
Jan 27, 2004 2.290 2.320 2.275 2.293 182,105 +0.00(+0.02%)
Jan 26, 2004 2.294 2.303 2.247 2.292 111,084 -0.01(-0.57%)
Jan 23, 2004 2.332 2.332 2.293 2.305 43,705 -0.01(-0.57%)
Jan 22, 2004 2.346 2.361 2.318 2.318 58,273 -0.01(-0.64%)
Jan 21, 2004 2.320 2.348 2.320 2.333 191,210 -0.00(-0.02%)
Jan 20, 2004 2.366 2.366 2.320 2.334 91,052 -0.03(-1.09%)
Jan 16, 2004 2.350 2.391 2.345 2.360 131,115 +0.02(+1.01%)
Jan 15, 2004 2.385 2.385 2.336 2.336 49,168 -0.04(-1.51%)
Jan 14, 2004 2.331 2.372 2.306 2.372 213,062 +0.04(+1.77%)
Jan 13, 2004 2.368 2.382 2.306 2.331 189,389 -0.02(-1.03%)
Jan 12, 2004 2.361 2.364 2.343 2.355 94,694 -0.02(-0.97%)
Jan 09, 2004 2.383 2.398 2.378 2.378 182,105 +0.01(+0.35%)
Jan 08, 2004 2.367 2.389 2.367 2.370 145,684 +0.01(+0.23%)
Jan 07, 2004 2.354 2.386 2.354 2.364 265,873 +0.00(+0.12%)
Jan 06, 2004 2.357 2.384 2.349 2.361 182,105 -0.00(-0.16%)
Jan 05, 2004 2.290 2.372 2.290 2.365 265,873 +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.