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 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2003 2.274 2.288 2.274 2.286 63,637 -0.00(-0.07%)
Dec 30, 2003 2.276 2.288 2.269 2.288 154,547 +0.02(+0.75%)
Dec 29, 2003 2.277 2.288 2.221 2.271 372,731 -0.01(-0.51%)
Dec 26, 2003 2.289 2.293 2.282 2.282 138,183 +0.00(+0.00%)
Dec 24, 2003 2.274 2.286 2.274 2.282 89,091 -0.01(-0.24%)
Dec 23, 2003 2.248 2.288 2.248 2.288 529,096 +0.06(+2.61%)
Dec 22, 2003 2.226 2.230 2.226 2.230 32,727 +0.02(+0.80%)
Dec 19, 2003 2.269 2.269 2.200 2.212 260,002 -0.07(-3.08%)
Dec 18, 2003 2.285 2.294 2.285 2.282 50,909 -0.01(-0.36%)
Dec 17, 2003 2.278 2.293 2.273 2.291 49,091 +0.03(+1.17%)
Dec 16, 2003 2.331 2.331 2.255 2.264 370,913 -0.08(-3.33%)
Dec 15, 2003 2.343 2.349 2.339 2.342 692,734 +0.00(+0.21%)
Dec 12, 2003 2.343 2.343 2.333 2.337 78,182 +0.00(+0.00%)
Dec 11, 2003 2.351 2.365 2.328 2.337 130,910 -0.00(-0.02%)
Dec 10, 2003 2.354 2.354 2.338 2.338 198,183 -0.03(-1.14%)
Dec 09, 2003 2.379 2.379 2.365 2.365 234,548 -0.06(-2.49%)
Dec 08, 2003 2.361 2.434 2.361 2.425 105,455 +0.06(+2.39%)
Dec 05, 2003 2.376 2.376 2.376 2.369 74,546 -0.01(-0.44%)
Dec 04, 2003 2.387 2.387 2.379 2.379 72,728 -0.02(-0.89%)
Dec 03, 2003 2.365 2.401 2.365 2.401 110,910 +0.04(+1.51%)
Dec 02, 2003 2.365 2.375 2.362 2.365 347,276 +0.01(+0.49%)
Dec 01, 2003 2.321 2.375 2.321 2.353 278,184 +0.07(+3.23%)
Nov 28, 2003 2.254 2.306 2.254 2.280 283,639 +0.04(+1.74%)
Nov 26, 2003 2.236 2.241 2.236 2.241 101,819 +0.02(+0.84%)
Nov 25, 2003 2.224 2.231 2.220 2.222 140,001 -0.00(-0.12%)
Nov 24, 2003 2.211 2.225 2.211 2.225 67,273 +0.04(+1.89%)
Nov 21, 2003 2.189 2.189 2.182 2.183 101,819 +0.00(+0.08%)
Nov 20, 2003 2.220 2.220 2.182 2.182 32,727 -0.01(-0.63%)
Nov 19, 2003 2.200 2.201 2.185 2.196 38,182 -0.02(-1.09%)
Nov 18, 2003 2.268 2.268 2.214 2.220 94,546 -0.07(-3.07%)
Nov 17, 2003 2.313 2.326 2.290 2.290 167,274 -0.12(-4.93%)
Nov 14, 2003 2.325 2.414 2.325 2.409 487,278 +0.10(+4.46%)
Nov 13, 2003 2.335 2.379 2.306 2.306 450,914 -0.02(-0.76%)
Nov 12, 2003 2.254 2.346 2.254 2.324 652,734 +0.10(+4.32%)
Nov 11, 2003 2.233 2.234 2.224 2.227 194,547 -0.01(-0.25%)
Nov 10, 2003 2.247 2.253 2.233 2.233 505,460 -0.01(-0.56%)
Nov 07, 2003 2.233 2.263 2.233 2.246 103,637 +0.04(+1.90%)
Nov 06, 2003 2.229 2.230 2.175 2.204 245,457 -0.03(-1.35%)
Nov 05, 2003 2.292 2.280 2.225 2.234 347,276 -0.02(-0.81%)
Nov 04, 2003 2.292 2.292 2.252 2.252 314,548 -0.04(-1.59%)
Nov 03, 2003 2.289 2.289 2.289 2.289 125,455 -0.01(-0.33%)
Oct 31, 2003 2.342 2.342 2.295 2.296 845,463 -0.04(-1.72%)
Oct 30, 2003 2.357 2.362 2.297 2.336 241,820 -0.01(-0.28%)
Oct 29, 2003 2.365 2.380 2.343 2.343 369,094 -0.01(-0.63%)
Oct 28, 2003 2.417 2.417 2.333 2.358 301,821 -0.06(-2.55%)
Oct 27, 2003 2.434 2.453 2.416 2.419 298,185 +0.00(+0.02%)
Oct 24, 2003 2.500 2.500 2.414 2.419 258,184 -0.08(-3.02%)
Oct 23, 2003 2.524 2.524 2.469 2.494 323,639 -0.04(-1.71%)
Oct 22, 2003 2.550 2.550 2.534 2.538 301,821 -0.01(-0.26%)
Oct 21, 2003 2.538 2.548 2.538 2.544 134,546 +0.00(+0.02%)
Oct 20, 2003 2.524 2.546 2.524 2.544 260,002 +0.00(+0.04%)
Oct 17, 2003 2.524 2.543 2.524 2.543 467,277 +0.02(+0.72%)
Oct 16, 2003 2.483 2.524 2.483 2.524 865,464 +0.06(+2.23%)
Oct 15, 2003 2.415 2.474 2.415 2.469 714,553 +0.05(+2.00%)
Oct 14, 2003 2.397 2.421 2.397 2.421 69,091 +0.03(+1.36%)
Oct 13, 2003 2.387 2.392 2.371 2.389 161,819 +0.00(+0.07%)
Oct 10, 2003 2.365 2.387 2.359 2.387 1,749,110 +0.02(+0.93%)
Oct 09, 2003 2.351 2.376 2.351 2.365 414,549 +0.04(+1.53%)
Oct 08, 2003 2.339 2.339 2.329 2.329 136,365 +0.02(+0.67%)
Oct 07, 2003 2.291 2.314 2.284 2.314 396,367 +0.02(+1.01%)
Oct 06, 2003 2.263 2.291 2.261 2.291 172,729 +0.04(+1.61%)
Oct 03, 2003 2.260 2.260 2.252 2.254 152,728 +0.02(+0.74%)
Oct 02, 2003 2.241 2.241 2.227 2.238 169,092 -0.00(-0.15%)
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.