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 )

47.41 -1.49 (-3.05%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 21, 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 (%)
Jan 30, 2004 2.174 2.182 2.158 2.179 338,774 -0.00(-0.15%)
Jan 29, 2004 2.215 2.215 2.169 2.182 165,744 -0.07(-3.00%)
Jan 28, 2004 2.279 2.279 2.240 2.249 147,530 -0.04(-1.87%)
Jan 27, 2004 2.289 2.320 2.274 2.292 182,136 +0.00(+0.02%)
Jan 26, 2004 2.293 2.303 2.246 2.292 111,103 -0.01(-0.57%)
Jan 23, 2004 2.332 2.332 2.292 2.305 43,712 -0.01(-0.57%)
Jan 22, 2004 2.345 2.361 2.318 2.318 58,283 -0.01(-0.64%)
Jan 21, 2004 2.320 2.347 2.320 2.333 191,243 -0.00(-0.02%)
Jan 20, 2004 2.365 2.365 2.320 2.333 91,068 -0.03(-1.09%)
Jan 16, 2004 2.349 2.391 2.345 2.359 131,138 +0.02(+1.01%)
Jan 15, 2004 2.385 2.385 2.336 2.336 49,176 -0.04(-1.51%)
Jan 14, 2004 2.331 2.371 2.305 2.371 213,099 +0.04(+1.77%)
Jan 13, 2004 2.368 2.381 2.306 2.330 189,422 -0.02(-1.03%)
Jan 12, 2004 2.360 2.364 2.342 2.354 94,711 -0.02(-0.97%)
Jan 09, 2004 2.383 2.397 2.377 2.377 182,136 +0.01(+0.35%)
Jan 08, 2004 2.366 2.388 2.366 2.369 145,709 +0.01(+0.23%)
Jan 07, 2004 2.354 2.386 2.354 2.364 265,919 +0.00(+0.12%)
Jan 06, 2004 2.356 2.384 2.348 2.361 182,136 -0.00(-0.16%)
Jan 05, 2004 2.290 2.371 2.290 2.365 265,919 +0.08(+3.51%)
Jan 02, 2004 2.277 2.290 2.277 2.285 34,605 +0.00(+0.10%)
Dec 31, 2003 2.270 2.284 2.270 2.282 63,747 -0.00(-0.07%)
Dec 30, 2003 2.272 2.284 2.265 2.284 154,816 +0.02(+0.75%)
Dec 29, 2003 2.273 2.284 2.218 2.267 373,379 -0.01(-0.51%)
Dec 26, 2003 2.285 2.289 2.279 2.279 138,423 +0.00(+0.00%)
Dec 24, 2003 2.270 2.282 2.270 2.279 89,246 -0.01(-0.24%)
Dec 23, 2003 2.244 2.284 2.244 2.284 530,017 +0.06(+2.61%)
Dec 22, 2003 2.222 2.226 2.222 2.226 32,784 +0.02(+0.80%)
Dec 19, 2003 2.265 2.265 2.196 2.208 260,455 -0.07(-3.08%)
Dec 18, 2003 2.281 2.290 2.281 2.279 50,998 -0.01(-0.36%)
Dec 17, 2003 2.274 2.289 2.269 2.287 49,176 +0.03(+1.17%)
Dec 16, 2003 2.327 2.327 2.251 2.260 371,558 -0.08(-3.33%)
Dec 15, 2003 2.339 2.345 2.335 2.338 693,940 +0.00(+0.21%)
Dec 12, 2003 2.339 2.339 2.328 2.333 78,318 +0.00(+0.00%)
Dec 11, 2003 2.347 2.361 2.324 2.333 131,138 -0.00(-0.02%)
Dec 10, 2003 2.350 2.350 2.334 2.334 198,528 -0.03(-1.14%)
Dec 09, 2003 2.375 2.375 2.361 2.361 234,956 -0.06(-2.49%)
Dec 08, 2003 2.356 2.429 2.356 2.421 105,639 +0.06(+2.39%)
Dec 05, 2003 2.372 2.372 2.372 2.365 74,675 -0.01(-0.44%)
Dec 04, 2003 2.383 2.383 2.375 2.375 72,854 -0.02(-0.89%)
Dec 03, 2003 2.361 2.397 2.361 2.397 111,103 +0.04(+1.51%)
Dec 02, 2003 2.361 2.371 2.358 2.361 347,880 +0.01(+0.49%)
Dec 01, 2003 2.317 2.371 2.317 2.349 278,668 +0.07(+3.23%)
Nov 28, 2003 2.251 2.302 2.251 2.276 284,133 +0.04(+1.74%)
Nov 26, 2003 2.232 2.237 2.232 2.237 101,996 +0.02(+0.84%)
Nov 25, 2003 2.220 2.227 2.216 2.218 140,245 -0.00(-0.12%)
Nov 24, 2003 2.207 2.221 2.207 2.221 67,390 +0.04(+1.89%)
Nov 21, 2003 2.185 2.185 2.179 2.180 101,996 +0.00(+0.08%)
Nov 20, 2003 2.216 2.216 2.178 2.178 32,784 -0.01(-0.63%)
Nov 19, 2003 2.196 2.197 2.181 2.192 38,248 -0.02(-1.09%)
Nov 18, 2003 2.264 2.264 2.210 2.216 94,711 -0.07(-3.07%)
Nov 17, 2003 2.309 2.322 2.286 2.286 167,565 -0.12(-4.93%)
Nov 14, 2003 2.321 2.410 2.321 2.405 488,126 +0.10(+4.46%)
Nov 13, 2003 2.331 2.375 2.302 2.302 451,698 -0.02(-0.76%)
Nov 12, 2003 2.251 2.342 2.251 2.320 653,870 +0.10(+4.32%)
Nov 11, 2003 2.229 2.230 2.220 2.224 194,886 -0.01(-0.25%)
Nov 10, 2003 2.243 2.249 2.229 2.229 506,339 -0.01(-0.56%)
Nov 07, 2003 2.229 2.259 2.229 2.242 103,817 +0.04(+1.90%)
Nov 06, 2003 2.225 2.226 2.171 2.200 245,884 -0.03(-1.35%)
Nov 05, 2003 2.288 2.276 2.221 2.230 347,880 -0.02(-0.81%)
Nov 04, 2003 2.288 2.288 2.248 2.248 315,096 -0.04(-1.59%)
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.