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: 4:10 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 (%)
Feb 27, 2004 2.317 2.322 2.302 2.302 32,784 -0.01(-0.64%)
Feb 26, 2004 2.325 2.344 2.310 2.317 140,245 +0.01(+0.33%)
Feb 25, 2004 2.313 2.313 2.309 2.309 5,464 -0.01(-0.24%)
Feb 24, 2004 2.326 2.341 2.315 2.315 18,213 -0.03(-1.08%)
Feb 23, 2004 2.304 2.347 2.299 2.340 50,998 +0.02(+0.95%)
Feb 20, 2004 2.354 2.355 2.318 2.318 40,070 -0.04(-1.81%)
Feb 19, 2004 2.416 2.416 2.361 2.361 305,989 -0.02(-0.67%)
Feb 18, 2004 2.361 2.387 2.361 2.377 520,910 +0.04(+1.86%)
Feb 17, 2004 2.279 2.361 2.279 2.333 653,870 +0.11(+4.99%)
Feb 13, 2004 2.207 2.226 2.196 2.223 278,668 +0.02(+0.70%)
Feb 12, 2004 2.180 2.210 2.180 2.207 560,980 +0.05(+2.55%)
Feb 11, 2004 2.119 2.160 2.092 2.152 815,971 +0.05(+2.24%)
Feb 10, 2004 2.114 2.140 2.089 2.105 120,210 +0.00(+0.24%)
Feb 09, 2004 2.128 2.141 2.100 2.100 36,427 -0.01(-0.65%)
Feb 06, 2004 2.100 2.117 2.100 2.114 65,569 +0.01(+0.68%)
Feb 05, 2004 2.139 2.139 2.100 2.100 140,245 -0.04(-1.85%)
Feb 04, 2004 2.193 2.193 2.135 2.139 91,068 -0.04(-1.84%)
Feb 03, 2004 2.206 2.206 2.179 2.179 12,749 +0.01(+0.48%)
Feb 02, 2004 2.210 2.210 2.168 2.169 94,711 -0.01(-0.45%)
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%)
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.