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 (%)
May 31, 2005 4.731 4.752 4.691 4.691 1,575,208 +0.11(+2.30%)
May 27, 2005 4.489 4.606 4.486 4.585 466,188 +0.11(+2.44%)
May 26, 2005 4.390 4.503 4.387 4.476 888,672 +0.14(+3.18%)
May 25, 2005 4.294 4.407 4.283 4.338 1,134,514 +0.00(+0.03%)
May 24, 2005 4.404 4.414 4.259 4.337 1,252,882 -0.07(-1.52%)
May 23, 2005 4.432 4.432 4.367 4.404 549,957 -0.03(-0.62%)
May 20, 2005 4.426 4.448 4.385 4.432 573,630 +0.01(+0.12%)
May 19, 2005 4.530 4.530 4.364 4.426 2,314,554 -0.12(-2.60%)
May 18, 2005 4.572 4.613 4.536 4.544 1,881,144 -0.01(-0.18%)
May 17, 2005 4.573 4.608 4.552 4.552 1,249,240 -0.02(-0.34%)
May 16, 2005 4.632 4.632 4.508 4.568 1,939,418 -0.11(-2.26%)
May 13, 2005 4.723 4.749 4.651 4.673 712,030 -0.04(-0.82%)
May 12, 2005 4.801 4.831 4.668 4.712 783,051 -0.08(-1.62%)
May 11, 2005 4.832 4.892 4.723 4.789 447,978 -0.03(-0.63%)
May 10, 2005 4.849 4.849 4.819 4.819 262,231 -0.01(-0.25%)
May 09, 2005 4.846 4.857 4.816 4.831 1,198,251 +0.05(+0.95%)
May 06, 2005 4.810 4.830 4.780 4.786 843,146 +0.01(+0.17%)
May 05, 2005 4.764 4.819 4.764 4.777 378,778 +0.00(+0.00%)
May 04, 2005 4.772 4.841 4.750 4.777 1,544,250 -0.05(-1.14%)
May 03, 2005 4.742 4.832 4.742 4.832 544,494 +0.11(+2.33%)
May 02, 2005 4.668 4.770 4.668 4.723 784,872 +0.10(+2.14%)
Apr 29, 2005 4.616 4.657 4.607 4.624 94,694 +0.02(+0.47%)
Apr 28, 2005 4.669 4.701 4.602 4.602 644,651 -0.07(-1.42%)
Apr 27, 2005 4.690 4.766 4.661 4.669 806,725 -0.05(-0.98%)
Apr 26, 2005 4.777 4.819 4.690 4.715 966,977 +0.01(+0.19%)
Apr 25, 2005 4.654 4.723 4.621 4.706 380,599 +0.08(+1.72%)
Apr 22, 2005 4.613 4.654 4.613 4.626 1,103,556 +0.01(+0.15%)
Apr 21, 2005 4.626 4.654 4.572 4.619 651,936 +0.01(+0.14%)
Apr 20, 2005 4.563 4.637 4.527 4.613 1,034,356 +0.02(+0.36%)
Apr 19, 2005 4.585 4.643 4.581 4.596 329,610 +0.04(+0.87%)
Apr 18, 2005 4.471 4.585 4.471 4.557 695,641 +0.09(+1.93%)
Apr 15, 2005 4.591 4.613 4.470 4.471 1,924,850 -0.17(-3.73%)
Apr 14, 2005 4.821 4.821 4.613 4.643 631,904 -0.14(-2.91%)
Apr 13, 2005 4.624 4.865 4.624 4.782 999,756 +0.14(+3.05%)
Apr 12, 2005 4.637 4.668 4.613 4.641 681,072 +0.02(+0.37%)
Apr 11, 2005 4.646 4.651 4.579 4.624 997,935 +0.01(+0.21%)
Apr 08, 2005 4.646 4.657 4.585 4.614 315,041 +0.00(+0.01%)
Apr 07, 2005 4.563 4.695 4.563 4.613 624,620 -0.00(-0.05%)
Apr 06, 2005 4.503 4.660 4.503 4.615 466,188 +0.11(+2.50%)
Apr 05, 2005 4.475 4.525 4.457 4.503 646,472 +0.09(+2.09%)
Apr 04, 2005 4.448 4.464 4.377 4.411 730,241 -0.06(-1.33%)
Apr 01, 2005 4.503 4.508 4.421 4.470 413,378 +0.05(+1.06%)
Mar 31, 2005 4.366 4.579 4.360 4.423 839,504 +0.14(+3.27%)
Mar 30, 2005 4.234 4.344 4.215 4.283 870,462 +0.11(+2.63%)
Mar 29, 2005 4.272 4.311 4.173 4.173 1,231,029 -0.05(-1.17%)
Mar 28, 2005 4.173 4.299 4.154 4.223 783,051 +0.05(+1.18%)
Mar 24, 2005 4.036 4.174 4.036 4.173 637,367 +0.14(+3.54%)
Mar 23, 2005 4.064 4.091 4.031 4.031 961,514 -0.07(-1.66%)
Mar 22, 2005 4.064 4.146 4.064 4.099 937,840 +0.05(+1.21%)
Mar 21, 2005 3.971 4.064 3.971 4.050 977,903 +0.09(+2.35%)
Mar 18, 2005 3.899 3.981 3.899 3.957 249,483 +0.06(+1.49%)
Mar 17, 2005 3.838 3.917 3.838 3.899 335,073 +0.05(+1.39%)
Mar 16, 2005 3.833 3.894 3.791 3.846 1,061,672 -0.01(-0.24%)
Mar 15, 2005 3.864 3.865 3.830 3.855 174,820 -0.01(-0.26%)
Mar 14, 2005 3.940 3.940 3.844 3.865 619,157 -0.09(-2.36%)
Mar 11, 2005 3.948 3.976 3.904 3.958 437,052 -0.01(-0.17%)
Mar 10, 2005 4.042 4.050 3.937 3.965 446,157 -0.06(-1.57%)
Mar 09, 2005 4.050 4.050 4.003 4.028 360,567 -0.01(-0.20%)
Mar 08, 2005 4.088 4.094 4.036 4.036 307,757 -0.04(-0.94%)
Mar 07, 2005 4.064 4.091 4.052 4.075 651,936 -0.01(-0.16%)
Mar 04, 2005 4.058 4.116 4.058 4.081 815,830 +0.04(+0.91%)
Mar 03, 2005 4.009 4.053 4.009 4.044 1,307,514 +0.07(+1.71%)
Mar 02, 2005 3.990 4.009 3.974 3.976 318,683 -0.03(-0.69%)
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.