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 -0.31 (-0.65%)
Official Closing 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 (%)
Oct 29, 2004 2.817 2.841 2.809 2.831 460,725 +0.04(+1.28%)
Oct 28, 2004 2.814 2.828 2.787 2.795 477,115 -0.01(-0.49%)
Oct 27, 2004 2.795 2.827 2.781 2.809 502,609 +0.02(+0.79%)
Oct 26, 2004 2.745 2.787 2.745 2.787 442,515 +0.06(+2.03%)
Oct 25, 2004 2.817 2.817 2.729 2.731 335,073 -0.07(-2.64%)
Oct 22, 2004 2.719 2.819 2.719 2.806 103,799 +0.07(+2.65%)
Oct 21, 2004 2.677 2.733 2.677 2.733 165,715 +0.04(+1.57%)
Oct 20, 2004 2.746 2.746 2.677 2.691 80,126 -0.08(-2.78%)
Oct 19, 2004 2.768 2.768 2.768 2.768 1,821 +0.01(+0.42%)
Oct 18, 2004 2.732 2.768 2.732 2.756 67,378 +0.03(+1.11%)
Oct 15, 2004 2.724 2.762 2.704 2.726 369,673 +0.02(+0.69%)
Oct 14, 2004 2.802 2.802 2.685 2.707 387,883 -0.08(-2.91%)
Oct 13, 2004 2.839 2.869 2.753 2.788 398,810 -0.06(-2.25%)
Oct 12, 2004 2.883 2.883 2.828 2.853 225,810 -0.03(-1.01%)
Oct 11, 2004 2.907 2.907 2.866 2.882 165,715 +0.02(+0.56%)
Oct 08, 2004 2.842 2.883 2.842 2.866 45,526 +0.04(+1.34%)
Oct 07, 2004 2.801 2.828 2.771 2.828 132,936 +0.02(+0.68%)
Oct 06, 2004 2.861 2.877 2.795 2.809 109,263 -0.05(-1.82%)
Oct 05, 2004 2.820 2.880 2.779 2.861 560,883 +0.05(+1.96%)
Oct 04, 2004 2.725 2.819 2.725 2.806 147,505 +0.09(+3.48%)
Oct 01, 2004 2.661 2.716 2.661 2.712 47,347 +0.06(+2.45%)
Sep 30, 2004 2.655 2.678 2.641 2.647 172,999 +0.01(+0.23%)
Sep 29, 2004 2.575 2.654 2.562 2.641 103,799 +0.06(+2.32%)
Sep 28, 2004 2.593 2.595 2.570 2.581 163,894 -0.00(-0.02%)
Sep 27, 2004 2.545 2.589 2.545 2.581 98,336 +0.03(+0.99%)
Sep 24, 2004 2.557 2.561 2.526 2.556 91,052 -0.01(-0.24%)
Sep 23, 2004 2.532 2.573 2.527 2.562 185,747 +0.02(+0.67%)
Sep 22, 2004 2.571 2.571 2.530 2.545 103,799 -0.02(-0.83%)
Sep 21, 2004 2.542 2.567 2.542 2.567 145,684 +0.01(+0.54%)
Sep 20, 2004 2.530 2.578 2.525 2.553 604,588 +0.02(+0.91%)
Sep 17, 2004 2.608 2.630 2.529 2.530 258,589 -0.07(-2.81%)
Sep 16, 2004 2.515 2.603 2.504 2.603 214,883 +0.09(+3.72%)
Sep 15, 2004 2.490 2.523 2.483 2.510 92,873 +0.01(+0.22%)
Sep 14, 2004 2.499 2.537 2.471 2.504 149,326 -0.01(-0.44%)
Sep 13, 2004 2.455 2.529 2.455 2.515 438,873 +0.08(+3.11%)
Sep 10, 2004 2.376 2.439 2.376 2.439 85,589 +0.05(+2.09%)
Sep 09, 2004 2.430 2.435 2.389 2.389 132,936 -0.04(-1.67%)
Sep 08, 2004 2.486 2.486 2.430 2.430 216,704 -0.06(-2.27%)
Sep 07, 2004 2.471 2.518 2.471 2.486 657,399 +0.03(+1.12%)
Sep 03, 2004 2.439 2.459 2.430 2.459 112,905 +0.03(+1.27%)
Sep 02, 2004 2.418 2.444 2.401 2.428 580,915 +0.01(+0.29%)
Sep 01, 2004 2.442 2.468 2.400 2.421 280,441 -0.03(-1.41%)
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%)
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.