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 (%)
Apr 30, 2004 1.986 1.992 1.952 1.952 80,014 -0.05(-2.39%)
Apr 29, 2004 2.037 2.051 1.968 2.000 292,781 -0.02(-1.17%)
Apr 28, 2004 2.081 2.086 2.024 2.024 181,851 -0.05(-2.23%)
Apr 27, 2004 2.092 2.102 2.070 2.070 61,829 -0.02(-1.08%)
Apr 26, 2004 2.120 2.128 2.092 2.092 81,833 -0.04(-1.68%)
Apr 23, 2004 2.080 2.133 2.080 2.128 165,485 +0.06(+2.98%)
Apr 22, 2004 2.035 2.095 2.029 2.067 960,176 +0.03(+1.24%)
Apr 21, 2004 2.108 2.108 2.041 2.041 170,940 -0.07(-3.16%)
Apr 20, 2004 2.139 2.158 2.097 2.108 192,762 -0.02(-0.80%)
Apr 19, 2004 2.135 2.150 2.118 2.125 143,662 -0.01(-0.49%)
Apr 16, 2004 2.135 2.135 2.135 2.135 3,637 +0.00(+0.00%)
Apr 15, 2004 2.157 2.172 2.135 2.135 438,262 -0.04(-1.82%)
Apr 14, 2004 2.189 2.189 2.175 2.175 7,274 -0.01(-0.38%)
Apr 13, 2004 2.227 2.238 2.174 2.183 109,111 -0.03(-1.34%)
Apr 12, 2004 2.188 2.213 2.188 2.213 527,369 +0.03(+1.26%)
Apr 08, 2004 2.208 2.208 2.185 2.185 180,033 -0.01(-0.40%)
Apr 07, 2004 2.215 2.215 2.192 2.194 194,581 -0.03(-1.55%)
Apr 06, 2004 2.269 2.282 2.229 2.229 187,307 -0.03(-1.27%)
Apr 05, 2004 2.271 2.312 2.257 2.257 109,111 +0.00(+0.00%)
Apr 02, 2004 2.257 2.275 2.257 2.257 276,414 -0.00(-0.12%)
Apr 01, 2004 2.266 2.266 2.257 2.260 1,042,010 +0.01(+0.37%)
Mar 31, 2004 2.238 2.255 2.211 2.252 1,049,284 +0.01(+0.64%)
Mar 30, 2004 2.200 2.243 2.200 2.238 370,977 +0.05(+2.13%)
Mar 29, 2004 2.158 2.212 2.158 2.191 390,981 +0.05(+2.15%)
Mar 26, 2004 2.141 2.200 2.128 2.145 212,766 +0.02(+0.80%)
Mar 25, 2004 2.122 2.136 2.105 2.128 183,670 +0.02(+0.94%)
Mar 24, 2004 2.114 2.140 2.092 2.108 285,507 +0.01(+0.37%)
Mar 23, 2004 2.103 2.120 2.084 2.100 329,151 +0.05(+2.52%)
Mar 22, 2004 2.144 2.144 2.038 2.048 603,747 -0.08(-3.82%)
Mar 19, 2004 2.176 2.184 2.126 2.130 309,147 -0.06(-2.74%)
Mar 18, 2004 2.191 2.203 2.173 2.190 345,518 -0.00(-0.05%)
Mar 17, 2004 2.230 2.230 2.166 2.191 145,481 -0.03(-1.53%)
Mar 16, 2004 2.240 2.240 2.222 2.225 258,229 +0.00(+0.17%)
Mar 15, 2004 2.288 2.288 2.221 2.221 112,748 -0.07(-3.16%)
Mar 12, 2004 2.309 2.309 2.276 2.294 49,099 -0.02(-0.67%)
Mar 11, 2004 2.335 2.335 2.309 2.309 54,555 -0.01(-0.52%)
Mar 10, 2004 2.334 2.374 2.321 2.321 1,483,909 -0.01(-0.45%)
Mar 09, 2004 2.321 2.351 2.321 2.332 274,596 +0.02(+0.69%)
Mar 08, 2004 2.365 2.365 2.296 2.316 43,644 -0.05(-2.07%)
Mar 05, 2004 2.376 2.387 2.365 2.365 341,881 -0.00(-0.14%)
Mar 04, 2004 2.374 2.374 2.336 2.368 203,673 -0.00(-0.12%)
Mar 03, 2004 2.411 2.411 2.370 2.371 425,532 -0.05(-2.24%)
Mar 02, 2004 2.370 2.447 2.370 2.425 758,321 +0.07(+2.94%)
Mar 01, 2004 2.310 2.368 2.310 2.356 85,470 +0.05(+2.17%)
Feb 27, 2004 2.321 2.326 2.306 2.306 32,733 -0.01(-0.64%)
Feb 26, 2004 2.328 2.348 2.313 2.321 140,025 +0.01(+0.33%)
Feb 25, 2004 2.317 2.317 2.313 2.313 5,455 -0.01(-0.24%)
Feb 24, 2004 2.330 2.344 2.318 2.318 18,185 -0.03(-1.08%)
Feb 23, 2004 2.308 2.351 2.303 2.344 50,918 +0.02(+0.95%)
Feb 20, 2004 2.358 2.359 2.322 2.322 40,007 -0.04(-1.81%)
Feb 19, 2004 2.420 2.420 2.365 2.365 305,510 -0.02(-0.67%)
Feb 18, 2004 2.365 2.391 2.365 2.381 520,095 +0.04(+1.86%)
Feb 17, 2004 2.282 2.365 2.282 2.337 652,847 +0.11(+4.99%)
Feb 13, 2004 2.211 2.229 2.200 2.226 278,233 +0.02(+0.70%)
Feb 12, 2004 2.183 2.213 2.183 2.211 560,103 +0.05(+2.55%)
Feb 11, 2004 2.122 2.163 2.095 2.156 814,695 +0.05(+2.24%)
Feb 10, 2004 2.117 2.143 2.092 2.108 120,022 +0.00(+0.24%)
Feb 09, 2004 2.131 2.145 2.103 2.103 36,370 -0.01(-0.65%)
Feb 06, 2004 2.103 2.120 2.103 2.117 65,466 +0.01(+0.68%)
Feb 05, 2004 2.142 2.142 2.103 2.103 140,025 -0.04(-1.85%)
Feb 04, 2004 2.196 2.196 2.138 2.142 90,925 -0.04(-1.84%)
Feb 03, 2004 2.209 2.209 2.183 2.183 12,729 +0.01(+0.48%)
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.