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 (%)
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%)
Mar 01, 2005 4.042 4.069 3.981 4.004 320,504 -0.09(-2.27%)
Feb 28, 2005 4.091 4.154 4.067 4.097 477,115 +0.04(+1.02%)
Feb 25, 2005 4.022 4.078 4.022 4.055 584,557 +0.05(+1.16%)
Feb 24, 2005 3.998 4.028 3.987 4.009 154,789 +0.03(+0.69%)
Feb 23, 2005 4.020 4.020 3.981 3.981 112,905 -0.03(-0.81%)
Feb 22, 2005 3.981 4.064 3.981 4.014 435,231 +0.09(+2.22%)
Feb 18, 2005 3.926 3.995 3.918 3.926 189,389 +0.03(+0.75%)
Feb 17, 2005 3.912 3.919 3.844 3.897 185,747 +0.01(+0.31%)
Feb 16, 2005 3.881 3.885 3.831 3.885 253,125 +0.01(+0.25%)
Feb 15, 2005 3.918 3.951 3.863 3.875 213,062 -0.07(-1.69%)
Feb 14, 2005 3.981 4.064 3.927 3.942 311,399 -0.00(-0.10%)
Feb 11, 2005 3.641 3.948 3.641 3.946 864,998 +0.28(+7.74%)
Feb 10, 2005 3.679 3.679 3.626 3.662 1,872,039 -0.00(-0.09%)
Feb 09, 2005 3.676 3.680 3.660 3.665 821,293 -0.04(-1.10%)
Feb 08, 2005 3.707 3.707 3.625 3.706 1,289,303 +0.03(+0.73%)
Feb 07, 2005 3.679 3.707 3.561 3.679 704,746 +0.04(+1.18%)
Feb 04, 2005 3.405 3.654 3.405 3.636 453,441 +0.29(+8.56%)
Feb 03, 2005 3.355 3.399 3.350 3.350 203,957 +0.03(+0.96%)
Feb 02, 2005 3.317 3.383 3.317 3.318 125,652 +0.00(+0.03%)
Feb 01, 2005 3.314 3.325 3.283 3.317 180,283 +0.02(+0.50%)
Jan 31, 2005 3.229 3.300 3.229 3.300 98,336 +0.07(+2.21%)
Jan 28, 2005 3.267 3.284 3.212 3.229 553,599 -0.05(-1.59%)
Jan 27, 2005 3.273 3.292 3.273 3.281 446,157 +0.02(+0.59%)
Jan 26, 2005 3.237 3.267 3.234 3.262 156,610 +0.04(+1.21%)
Jan 25, 2005 3.303 3.303 3.223 3.223 96,515 -0.08(-2.41%)
Jan 24, 2005 3.289 3.339 3.289 3.302 154,789 -0.01(-0.20%)
Jan 21, 2005 3.240 3.344 3.240 3.309 369,673 +0.05(+1.45%)
Jan 20, 2005 3.225 3.263 3.225 3.262 282,262 +0.05(+1.40%)
Jan 19, 2005 3.161 3.226 3.152 3.217 404,273 +0.04(+1.31%)
Jan 18, 2005 3.226 3.240 3.149 3.175 468,009 -0.04(-1.16%)
Jan 14, 2005 3.204 3.228 3.203 3.212 338,715 +0.02(+0.69%)
Jan 13, 2005 3.177 3.204 3.166 3.190 214,883 +0.02(+0.52%)
Jan 12, 2005 3.158 3.177 3.158 3.174 112,905 +0.02(+0.52%)
Jan 11, 2005 3.201 3.206 3.158 3.158 152,968 -0.05(-1.71%)
Jan 10, 2005 3.234 3.240 3.201 3.212 260,410 -0.01(-0.46%)
Jan 07, 2005 3.240 3.240 3.213 3.227 151,147 -0.01(-0.41%)
Jan 06, 2005 3.259 3.265 3.239 3.240 71,020 -0.01(-0.17%)
Jan 05, 2005 3.212 3.278 3.212 3.246 482,578 +0.01(+0.42%)
Jan 04, 2005 3.350 3.350 3.232 3.232 120,189 -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.