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 )

47.31 -1.59 (-3.25%)
Official Closing Price Updated: 7:00 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 31, 2005 3.228 3.300 3.228 3.300 98,353 +0.07(+2.21%)
Jan 28, 2005 3.267 3.283 3.212 3.228 553,695 -0.05(-1.59%)
Jan 27, 2005 3.272 3.291 3.272 3.281 446,234 +0.02(+0.59%)
Jan 26, 2005 3.236 3.267 3.234 3.261 156,637 +0.04(+1.21%)
Jan 25, 2005 3.302 3.302 3.222 3.222 96,532 -0.08(-2.41%)
Jan 24, 2005 3.289 3.338 3.289 3.302 154,816 -0.01(-0.20%)
Jan 21, 2005 3.239 3.344 3.239 3.309 369,737 +0.05(+1.45%)
Jan 20, 2005 3.224 3.262 3.224 3.261 282,311 +0.05(+1.40%)
Jan 19, 2005 3.161 3.225 3.151 3.216 404,343 +0.04(+1.31%)
Jan 18, 2005 3.226 3.239 3.149 3.175 468,090 -0.04(-1.16%)
Jan 14, 2005 3.204 3.227 3.203 3.212 338,774 +0.02(+0.69%)
Jan 13, 2005 3.176 3.204 3.165 3.190 214,921 +0.02(+0.52%)
Jan 12, 2005 3.157 3.176 3.157 3.173 112,924 +0.02(+0.52%)
Jan 11, 2005 3.201 3.205 3.157 3.157 152,994 -0.05(-1.71%)
Jan 10, 2005 3.234 3.239 3.201 3.212 260,455 -0.01(-0.46%)
Jan 07, 2005 3.239 3.239 3.212 3.227 151,173 -0.01(-0.41%)
Jan 06, 2005 3.259 3.264 3.239 3.240 71,033 -0.01(-0.17%)
Jan 05, 2005 3.212 3.277 3.212 3.245 482,661 +0.01(+0.42%)
Jan 04, 2005 3.349 3.349 3.232 3.232 120,210 -0.12(-3.51%)
Jan 03, 2005 3.385 3.412 3.349 3.349 136,602 -0.05(-1.45%)
Dec 31, 2004 3.404 3.418 3.385 3.399 50,998 -0.01(-0.16%)
Dec 30, 2004 3.405 3.430 3.404 3.404 47,355 -0.02(-0.51%)
Dec 29, 2004 3.448 3.448 3.399 3.422 112,924 -0.02(-0.69%)
Dec 28, 2004 3.390 3.457 3.369 3.445 198,528 +0.05(+1.62%)
Dec 27, 2004 3.377 3.396 3.374 3.390 131,138 +0.01(+0.41%)
Dec 23, 2004 3.345 3.401 3.338 3.377 655,691 +0.05(+1.35%)
Dec 22, 2004 3.344 3.349 3.323 3.332 187,600 -0.00(-0.03%)
Dec 21, 2004 3.357 3.363 3.311 3.333 748,581 -0.02(-0.74%)
Dec 20, 2004 3.335 3.357 3.326 3.357 214,921 +0.02(+0.67%)
Dec 17, 2004 3.335 3.335 3.308 3.335 63,747 +0.01(+0.40%)
Dec 16, 2004 3.346 3.346 3.320 3.322 116,567 -0.01(-0.33%)
Dec 15, 2004 3.335 3.360 3.308 3.333 163,922 +0.01(+0.33%)
Dec 14, 2004 3.322 3.377 3.310 3.322 358,809 +0.06(+1.77%)
Dec 13, 2004 3.193 3.281 3.173 3.264 788,651 +0.08(+2.59%)
Dec 10, 2004 3.126 3.184 3.108 3.182 568,266 +0.04(+1.35%)
Dec 09, 2004 3.130 3.157 3.110 3.139 280,490 -0.09(-2.92%)
Dec 08, 2004 3.270 3.270 3.223 3.234 85,604 -0.04(-1.07%)
Dec 07, 2004 3.316 3.316 3.269 3.269 36,427 -0.03(-1.01%)
Dec 06, 2004 3.307 3.308 3.291 3.302 63,747 +0.01(+0.28%)
Dec 03, 2004 3.253 3.323 3.253 3.293 378,844 +0.05(+1.66%)
Dec 02, 2004 3.359 3.388 3.212 3.239 327,845 -0.09(-2.80%)
Dec 01, 2004 3.375 3.375 3.281 3.333 367,915 -0.01(-0.44%)
Nov 30, 2004 3.270 3.377 3.270 3.347 664,798 +0.09(+2.80%)
Nov 29, 2004 3.224 3.300 3.224 3.256 646,584 +0.05(+1.42%)
Nov 26, 2004 3.136 3.223 3.136 3.211 418,914 +0.08(+2.42%)
Nov 24, 2004 3.130 3.140 3.108 3.135 309,632 +0.01(+0.19%)
Nov 23, 2004 3.116 3.130 3.086 3.129 406,164 -0.01(-0.45%)
Nov 22, 2004 3.124 3.143 3.075 3.143 101,996 +0.01(+0.47%)
Nov 19, 2004 3.102 3.128 3.088 3.128 91,068 +0.03(+0.85%)
Nov 18, 2004 3.001 3.130 3.001 3.102 562,802 +0.11(+3.67%)
Nov 17, 2004 2.937 3.001 2.937 2.992 183,957 +0.06(+2.04%)
Nov 16, 2004 2.954 2.954 2.927 2.932 71,033 -0.02(-0.72%)
Nov 15, 2004 2.965 2.965 2.949 2.954 315,096 -0.01(-0.37%)
Nov 12, 2004 2.880 2.979 2.880 2.965 764,973 +0.09(+2.96%)
Nov 11, 2004 2.891 2.910 2.855 2.880 54,640 +0.00(+0.08%)
Nov 10, 2004 2.924 2.951 2.858 2.878 154,816 -0.03(-1.11%)
Nov 09, 2004 2.870 2.921 2.869 2.910 165,744 +0.05(+1.86%)
Nov 08, 2004 2.910 2.910 2.855 2.857 160,280 -0.05(-1.76%)
Nov 05, 2004 2.853 2.910 2.853 2.908 369,737 +0.07(+2.40%)
Nov 04, 2004 2.837 2.855 2.829 2.840 464,448 +0.01(+0.23%)
Nov 03, 2004 2.847 2.852 2.833 2.833 85,604 +0.00(+0.00%)
Nov 02, 2004 2.854 2.871 2.822 2.833 262,276 +0.02(+0.68%)
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.