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, 2005 4.392 4.607 4.387 4.450 834,441 +0.14(+3.27%)
Mar 30, 2005 4.260 4.370 4.240 4.309 865,212 +0.11(+2.63%)
Mar 29, 2005 4.298 4.337 4.199 4.199 1,223,605 -0.05(-1.17%)
Mar 28, 2005 4.199 4.325 4.179 4.248 778,329 +0.05(+1.18%)
Mar 24, 2005 4.061 4.199 4.061 4.199 633,523 +0.14(+3.54%)
Mar 23, 2005 4.088 4.116 4.055 4.055 955,715 -0.07(-1.66%)
Mar 22, 2005 4.088 4.171 4.088 4.124 932,184 +0.05(+1.21%)
Mar 21, 2005 3.995 4.088 3.995 4.074 972,006 +0.09(+2.35%)
Mar 18, 2005 3.923 4.005 3.923 3.981 247,979 +0.06(+1.49%)
Mar 17, 2005 3.862 3.941 3.862 3.922 333,052 +0.05(+1.38%)
Mar 16, 2005 3.856 3.918 3.814 3.869 1,055,269 -0.01(-0.24%)
Mar 15, 2005 3.888 3.888 3.853 3.878 173,766 -0.01(-0.26%)
Mar 14, 2005 3.964 3.964 3.867 3.888 615,423 -0.09(-2.36%)
Mar 11, 2005 3.972 4.000 3.928 3.982 434,416 -0.01(-0.17%)
Mar 10, 2005 4.066 4.074 3.961 3.989 443,466 -0.06(-1.57%)
Mar 09, 2005 4.074 4.074 4.027 4.052 358,393 -0.01(-0.20%)
Mar 08, 2005 4.113 4.119 4.061 4.061 305,901 -0.04(-0.94%)
Mar 07, 2005 4.088 4.116 4.077 4.099 648,004 -0.01(-0.16%)
Mar 04, 2005 4.083 4.141 4.083 4.106 810,910 +0.04(+0.91%)
Mar 03, 2005 4.033 4.077 4.033 4.069 1,299,628 +0.07(+1.71%)
Mar 02, 2005 4.014 4.033 3.998 4.000 316,761 -0.03(-0.69%)
Mar 01, 2005 4.066 4.094 4.005 4.028 318,571 -0.09(-2.27%)
Feb 28, 2005 4.116 4.179 4.092 4.121 474,237 +0.04(+1.02%)
Feb 25, 2005 4.047 4.103 4.047 4.080 581,031 +0.05(+1.16%)
Feb 24, 2005 4.022 4.052 4.011 4.033 153,855 +0.03(+0.69%)
Feb 23, 2005 4.044 4.044 4.005 4.005 112,224 -0.03(-0.81%)
Feb 22, 2005 4.005 4.088 4.005 4.038 432,606 +0.09(+2.22%)
Feb 18, 2005 3.950 4.019 3.941 3.950 188,247 +0.03(+0.75%)
Feb 17, 2005 3.936 3.942 3.867 3.921 184,626 +0.01(+0.31%)
Feb 16, 2005 3.904 3.909 3.855 3.909 251,599 +0.01(+0.25%)
Feb 15, 2005 3.942 3.975 3.887 3.899 211,777 -0.07(-1.69%)
Feb 14, 2005 4.005 4.088 3.951 3.966 309,521 -0.00(-0.10%)
Feb 11, 2005 3.663 3.972 3.663 3.969 859,782 +0.29(+7.74%)
Feb 10, 2005 3.702 3.702 3.648 3.684 1,860,749 -0.00(-0.09%)
Feb 09, 2005 3.699 3.703 3.682 3.688 816,340 -0.04(-1.10%)
Feb 08, 2005 3.729 3.729 3.647 3.729 1,281,528 +0.03(+0.73%)
Feb 07, 2005 3.702 3.729 3.583 3.702 700,496 +0.04(+1.18%)
Feb 04, 2005 3.425 3.677 3.425 3.658 450,706 +0.29(+8.56%)
Feb 03, 2005 3.376 3.420 3.370 3.370 202,727 +0.03(+0.96%)
Feb 02, 2005 3.337 3.403 3.337 3.338 124,894 +0.00(+0.03%)
Feb 01, 2005 3.334 3.345 3.303 3.337 179,196 +0.02(+0.50%)
Jan 31, 2005 3.248 3.320 3.248 3.320 97,743 +0.07(+2.21%)
Jan 28, 2005 3.287 3.304 3.232 3.248 550,260 -0.05(-1.59%)
Jan 27, 2005 3.293 3.312 3.293 3.301 443,466 +0.02(+0.59%)
Jan 26, 2005 3.256 3.287 3.254 3.282 155,665 +0.04(+1.21%)
Jan 25, 2005 3.323 3.323 3.242 3.242 95,933 -0.08(-2.41%)
Jan 24, 2005 3.309 3.359 3.309 3.323 153,855 -0.01(-0.20%)
Jan 21, 2005 3.260 3.365 3.260 3.329 367,443 +0.05(+1.45%)
Jan 20, 2005 3.244 3.283 3.244 3.282 280,560 +0.05(+1.40%)
Jan 19, 2005 3.181 3.245 3.171 3.236 401,835 +0.04(+1.31%)
Jan 18, 2005 3.246 3.260 3.168 3.194 465,187 -0.04(-1.16%)
Jan 14, 2005 3.224 3.247 3.223 3.232 336,672 +0.02(+0.69%)
Jan 13, 2005 3.196 3.224 3.185 3.210 213,588 +0.02(+0.52%)
Jan 12, 2005 3.177 3.196 3.177 3.193 112,224 +0.02(+0.52%)
Jan 11, 2005 3.221 3.225 3.177 3.177 152,045 -0.06(-1.71%)
Jan 10, 2005 3.254 3.260 3.221 3.232 258,839 -0.01(-0.46%)
Jan 07, 2005 3.260 3.260 3.232 3.247 150,235 -0.01(-0.41%)
Jan 06, 2005 3.279 3.284 3.259 3.260 70,592 -0.01(-0.17%)
Jan 05, 2005 3.232 3.298 3.232 3.266 479,668 +0.01(+0.42%)
Jan 04, 2005 3.370 3.370 3.252 3.252 119,464 -0.12(-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.