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 (%)
Mar 31, 2004 2.245 2.262 2.218 2.259 1,046,045 +0.01(+0.64%)
Mar 30, 2004 2.206 2.250 2.206 2.244 369,832 +0.05(+2.13%)
Mar 29, 2004 2.165 2.219 2.165 2.198 389,774 +0.05(+2.15%)
Mar 26, 2004 2.148 2.206 2.134 2.151 212,109 +0.02(+0.80%)
Mar 25, 2004 2.128 2.143 2.112 2.134 183,103 +0.02(+0.94%)
Mar 24, 2004 2.120 2.147 2.099 2.114 284,625 +0.01(+0.37%)
Mar 23, 2004 2.110 2.127 2.091 2.107 328,135 +0.05(+2.52%)
Mar 22, 2004 2.150 2.150 2.045 2.055 601,883 -0.08(-3.82%)
Mar 19, 2004 2.183 2.191 2.133 2.136 308,193 -0.06(-2.74%)
Mar 18, 2004 2.198 2.210 2.180 2.196 344,451 -0.00(-0.05%)
Mar 17, 2004 2.237 2.237 2.173 2.198 145,032 -0.03(-1.53%)
Mar 16, 2004 2.247 2.247 2.228 2.232 257,432 +0.00(+0.17%)
Mar 15, 2004 2.295 2.295 2.228 2.228 112,400 -0.07(-3.16%)
Mar 12, 2004 2.316 2.316 2.283 2.301 48,948 -0.02(-0.67%)
Mar 11, 2004 2.342 2.342 2.316 2.316 54,387 -0.01(-0.52%)
Mar 10, 2004 2.342 2.382 2.328 2.328 1,479,329 -0.01(-0.45%)
Mar 09, 2004 2.328 2.358 2.328 2.339 273,748 +0.02(+0.69%)
Mar 08, 2004 2.372 2.372 2.303 2.323 43,509 -0.05(-2.07%)
Mar 05, 2004 2.383 2.394 2.372 2.372 340,825 -0.00(-0.14%)
Mar 04, 2004 2.382 2.382 2.343 2.375 203,045 -0.00(-0.12%)
Mar 03, 2004 2.419 2.419 2.377 2.378 424,219 -0.05(-2.24%)
Mar 02, 2004 2.377 2.455 2.377 2.433 755,980 +0.07(+2.94%)
Mar 01, 2004 2.317 2.375 2.317 2.363 85,206 +0.05(+2.17%)
Feb 27, 2004 2.328 2.333 2.313 2.313 32,632 -0.01(-0.64%)
Feb 26, 2004 2.335 2.355 2.321 2.328 139,593 +0.01(+0.33%)
Feb 25, 2004 2.324 2.324 2.320 2.320 5,438 -0.01(-0.24%)
Feb 24, 2004 2.337 2.351 2.326 2.326 18,129 -0.03(-1.08%)
Feb 23, 2004 2.315 2.358 2.310 2.351 50,761 +0.02(+0.95%)
Feb 20, 2004 2.365 2.366 2.329 2.329 39,883 -0.04(-1.81%)
Feb 19, 2004 2.427 2.427 2.372 2.372 304,567 -0.02(-0.67%)
Feb 18, 2004 2.372 2.398 2.372 2.388 518,490 +0.04(+1.86%)
Feb 17, 2004 2.289 2.372 2.289 2.344 650,832 +0.11(+4.99%)
Feb 13, 2004 2.217 2.236 2.206 2.233 277,374 +0.02(+0.70%)
Feb 12, 2004 2.190 2.220 2.190 2.217 558,374 +0.06(+2.55%)
Feb 11, 2004 2.129 2.170 2.102 2.162 812,180 +0.05(+2.24%)
Feb 10, 2004 2.124 2.150 2.098 2.115 119,651 +0.00(+0.24%)
Feb 09, 2004 2.137 2.151 2.110 2.110 36,258 -0.01(-0.65%)
Feb 06, 2004 2.109 2.126 2.109 2.124 65,264 +0.01(+0.68%)
Feb 05, 2004 2.149 2.149 2.109 2.109 139,593 -0.04(-1.85%)
Feb 04, 2004 2.203 2.203 2.145 2.149 90,645 -0.04(-1.84%)
Feb 03, 2004 2.216 2.216 2.189 2.189 12,690 +0.01(+0.48%)
Feb 02, 2004 2.221 2.221 2.178 2.179 94,270 -0.01(-0.45%)
Jan 30, 2004 2.184 2.193 2.168 2.189 337,200 -0.00(-0.15%)
Jan 29, 2004 2.226 2.226 2.179 2.192 164,974 -0.07(-3.00%)
Jan 28, 2004 2.289 2.289 2.251 2.260 146,845 -0.04(-1.87%)
Jan 27, 2004 2.300 2.331 2.285 2.303 181,290 +0.00(+0.02%)
Jan 26, 2004 2.304 2.313 2.257 2.302 110,587 -0.01(-0.57%)
Jan 23, 2004 2.343 2.343 2.303 2.316 43,509 -0.01(-0.57%)
Jan 22, 2004 2.356 2.372 2.329 2.329 58,012 -0.01(-0.64%)
Jan 21, 2004 2.331 2.358 2.331 2.344 190,354 -0.00(-0.02%)
Jan 20, 2004 2.376 2.376 2.331 2.344 90,645 -0.03(-1.09%)
Jan 16, 2004 2.360 2.402 2.356 2.370 130,529 +0.02(+1.01%)
Jan 15, 2004 2.396 2.396 2.347 2.347 48,948 -0.04(-1.51%)
Jan 14, 2004 2.342 2.382 2.316 2.382 212,109 +0.04(+1.77%)
Jan 13, 2004 2.379 2.392 2.317 2.341 188,541 -0.02(-1.03%)
Jan 12, 2004 2.371 2.375 2.353 2.365 94,270 -0.02(-0.97%)
Jan 09, 2004 2.394 2.408 2.388 2.388 181,290 +0.01(+0.35%)
Jan 08, 2004 2.377 2.399 2.377 2.380 145,032 +0.01(+0.23%)
Jan 07, 2004 2.365 2.397 2.365 2.375 264,683 +0.00(+0.12%)
Jan 06, 2004 2.367 2.395 2.359 2.372 181,290 -0.00(-0.16%)
Jan 05, 2004 2.301 2.382 2.301 2.376 264,683 +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.