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 (%)
Aug 31, 2004 2.487 2.508 2.458 2.467 137,780 -0.03(-1.37%)
Aug 30, 2004 2.515 2.527 2.501 2.501 47,135 -0.03(-1.11%)
Aug 27, 2004 2.510 2.537 2.510 2.529 277,374 +0.02(+0.79%)
Aug 26, 2004 2.463 2.509 2.463 2.509 551,122 +0.06(+2.34%)
Aug 25, 2004 2.409 2.521 2.409 2.452 420,593 +0.04(+1.76%)
Aug 24, 2004 2.407 2.440 2.407 2.409 843,000 +0.00(+0.11%)
Aug 23, 2004 2.372 2.430 2.359 2.407 1,214,645 +0.03(+1.47%)
Aug 20, 2004 2.337 2.386 2.336 2.372 978,967 +0.04(+1.90%)
Aug 19, 2004 2.333 2.375 2.314 2.328 551,122 -0.00(-0.17%)
Aug 18, 2004 2.289 2.338 2.289 2.332 543,871 +0.05(+2.27%)
Aug 17, 2004 2.228 2.284 2.228 2.280 106,961 +0.05(+2.30%)
Aug 16, 2004 2.228 2.228 2.220 2.228 23,567 +0.00(+0.12%)
Aug 13, 2004 2.213 2.226 2.197 2.226 464,103 +0.01(+0.50%)
Aug 12, 2004 2.190 2.242 2.190 2.215 175,851 +0.04(+1.83%)
Aug 11, 2004 2.175 2.175 2.175 2.175 3,625 +0.00(+0.00%)
Aug 10, 2004 2.166 2.175 2.166 2.175 108,774 +0.01(+0.51%)
Aug 09, 2004 2.158 2.178 2.158 2.164 9,064 -0.01(-0.36%)
Aug 06, 2004 2.179 2.179 2.165 2.172 106,961 -0.01(-0.43%)
Aug 05, 2004 2.167 2.181 2.167 2.181 670,774 +0.00(+0.03%)
Aug 04, 2004 2.206 2.206 2.180 2.180 76,141 -0.03(-1.18%)
Aug 03, 2004 2.206 2.206 2.206 2.206 38,070 -0.00(-0.02%)
Aug 02, 2004 2.203 2.234 2.203 2.207 331,761 +0.00(+0.23%)
Jul 30, 2004 2.220 2.220 2.193 2.202 54,387 -0.03(-1.55%)
Jul 29, 2004 2.209 2.237 2.209 2.237 27,193 +0.01(+0.65%)
Jul 28, 2004 2.256 2.256 2.222 2.222 18,129 -0.03(-1.47%)
Jul 27, 2004 2.196 2.262 2.193 2.256 170,412 +0.07(+3.00%)
Jul 26, 2004 2.241 2.241 2.169 2.190 128,716 -0.04(-1.68%)
Jul 23, 2004 2.227 2.227 2.227 2.227 3,625 -0.01(-0.62%)
Jul 22, 2004 2.233 2.253 2.233 2.241 59,825 +0.00(+0.12%)
Jul 21, 2004 2.254 2.275 2.236 2.238 126,903 -0.02(-1.02%)
Jul 20, 2004 2.284 2.284 2.262 2.262 50,761 -0.01(-0.39%)
Jul 19, 2004 2.288 2.289 2.270 2.270 132,341 -0.02(-0.75%)
Jul 16, 2004 2.295 2.317 2.285 2.287 404,277 +0.00(+0.05%)
Jul 15, 2004 2.275 2.286 2.273 2.286 270,122 +0.02(+1.10%)
Jul 14, 2004 2.275 2.278 2.261 2.262 181,290 -0.01(-0.61%)
Jul 13, 2004 2.245 2.275 2.239 2.275 830,309 +0.02(+1.10%)
Jul 12, 2004 2.193 2.251 2.193 2.251 683,464 +0.06(+2.64%)
Jul 09, 2004 2.206 2.206 2.193 2.193 14,503 -0.03(-1.24%)
Jul 08, 2004 2.212 2.220 2.212 2.220 9,064 -0.01(-0.25%)
Jul 07, 2004 2.226 2.226 2.226 2.226 5,438 +0.00(+0.00%)
Jul 06, 2004 2.242 2.256 2.187 2.226 326,322 -0.03(-1.34%)
Jul 02, 2004 2.256 2.256 2.256 2.256 0 +0.00(+0.00%)
Jul 01, 2004 2.256 2.257 2.256 2.256 233,864 +0.00(+0.00%)
Jun 30, 2004 2.261 2.264 2.248 2.256 277,374 +0.01(+0.39%)
Jun 29, 2004 2.240 2.283 2.235 2.247 674,400 +0.00(+0.02%)
Jun 28, 2004 2.206 2.254 2.206 2.247 239,303 +0.04(+1.82%)
Jun 25, 2004 2.196 2.206 2.176 2.206 261,058 -0.00(-0.05%)
Jun 24, 2004 2.209 2.264 2.208 2.208 248,367 -0.00(-0.07%)
Jun 23, 2004 2.104 2.209 2.104 2.209 2,614,206 +0.09(+4.30%)
Jun 22, 2004 2.118 2.118 2.118 2.118 1,812 -0.01(-0.31%)
Jun 21, 2004 2.129 2.129 2.118 2.125 155,909 -0.01(-0.34%)
Jun 18, 2004 2.085 2.140 2.085 2.132 184,916 +0.05(+2.60%)
Jun 17, 2004 2.027 2.079 2.014 2.078 132,341 +0.04(+1.81%)
Jun 16, 2004 1.992 2.041 1.992 2.041 39,883 +0.05(+2.47%)
Jun 15, 2004 1.912 1.998 1.912 1.992 112,400 +0.07(+3.41%)
Jun 14, 2004 1.909 1.942 1.909 1.926 48,948 +0.02(+0.92%)
Jun 10, 2004 1.891 1.920 1.891 1.909 239,303 +0.02(+0.93%)
Jun 09, 2004 1.903 1.903 1.891 1.891 172,225 -0.01(-0.64%)
Jun 08, 2004 1.920 1.920 1.903 1.903 16,316 -0.02(-0.86%)
Jun 07, 2004 1.898 1.929 1.898 1.920 74,329 +0.04(+1.87%)
Jun 04, 2004 1.889 1.889 1.875 1.884 52,574 -0.02(-0.96%)
Jun 03, 2004 1.917 1.931 1.902 1.902 52,574 -0.00(-0.06%)
Jun 02, 2004 1.903 1.904 1.880 1.904 295,503 +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.