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 )

44.14 +0.63 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 28, 2004 1.979 1.979 1.956 1.964 313,632 -0.00(-0.03%)
May 27, 2004 1.878 1.969 1.878 1.965 188,541 +0.10(+5.38%)
May 26, 2004 1.864 1.864 1.864 1.864 10,877 -0.01(-0.73%)
May 25, 2004 1.896 1.896 1.869 1.878 87,019 -0.00(-0.21%)
May 24, 2004 1.910 1.910 1.882 1.882 7,251 -0.01(-0.73%)
May 21, 2004 1.903 1.928 1.848 1.896 308,193 +0.04(+2.02%)
May 20, 2004 1.915 1.915 1.826 1.858 286,438 -0.06(-3.25%)
May 19, 2004 1.928 1.958 1.920 1.921 406,090 +0.00(+0.20%)
May 18, 2004 1.867 1.931 1.867 1.917 204,858 +0.04(+2.15%)
May 17, 2004 1.889 1.889 1.866 1.877 562,000 -0.03(-1.51%)
May 14, 2004 1.909 1.909 1.886 1.905 90,645 -0.00(-0.23%)
May 13, 2004 1.831 1.921 1.831 1.910 271,935 +0.03(+1.38%)
May 12, 2004 1.931 1.943 1.866 1.884 192,167 -0.05(-2.34%)
May 11, 2004 1.833 1.958 1.833 1.929 527,554 +0.11(+6.03%)
May 10, 2004 1.765 1.820 1.765 1.819 1,051,484 -0.07(-3.71%)
May 07, 2004 1.955 1.956 1.889 1.889 197,606 -0.09(-4.73%)
May 06, 2004 2.000 2.000 1.959 1.983 155,909 -0.03(-1.53%)
May 05, 2004 2.055 2.055 2.014 2.014 16,316 -0.03(-1.35%)
May 04, 2004 2.008 2.046 2.008 2.041 193,980 +0.05(+2.38%)
May 03, 2004 1.944 1.994 1.918 1.994 297,316 +0.04(+1.83%)
Apr 30, 2004 1.992 1.998 1.958 1.958 79,767 -0.05(-2.39%)
Apr 29, 2004 2.043 2.057 1.974 2.006 291,877 -0.02(-1.17%)
Apr 28, 2004 2.087 2.093 2.030 2.030 181,290 -0.05(-2.23%)
Apr 27, 2004 2.098 2.109 2.076 2.076 61,638 -0.02(-1.08%)
Apr 26, 2004 2.126 2.135 2.098 2.099 81,580 -0.04(-1.68%)
Apr 23, 2004 2.087 2.140 2.087 2.135 164,974 +0.06(+2.98%)
Apr 22, 2004 2.041 2.101 2.035 2.073 957,213 +0.03(+1.24%)
Apr 21, 2004 2.114 2.114 2.048 2.048 170,412 -0.07(-3.16%)
Apr 20, 2004 2.145 2.165 2.103 2.114 192,167 -0.02(-0.80%)
Apr 19, 2004 2.142 2.157 2.125 2.131 143,219 -0.01(-0.49%)
Apr 16, 2004 2.142 2.142 2.142 2.142 3,625 +0.00(+0.00%)
Apr 15, 2004 2.163 2.178 2.141 2.142 436,909 -0.04(-1.82%)
Apr 14, 2004 2.195 2.195 2.182 2.182 7,251 -0.01(-0.38%)
Apr 13, 2004 2.233 2.245 2.180 2.190 108,774 -0.03(-1.34%)
Apr 12, 2004 2.195 2.220 2.194 2.220 525,742 +0.03(+1.26%)
Apr 08, 2004 2.215 2.215 2.192 2.192 179,477 -0.01(-0.40%)
Apr 07, 2004 2.222 2.222 2.199 2.201 193,980 -0.03(-1.55%)
Apr 06, 2004 2.276 2.289 2.236 2.236 186,729 -0.03(-1.27%)
Apr 05, 2004 2.278 2.319 2.264 2.264 108,774 +0.00(+0.00%)
Apr 02, 2004 2.264 2.283 2.264 2.264 275,561 -0.00(-0.12%)
Apr 01, 2004 2.273 2.273 2.264 2.267 1,038,793 +0.01(+0.37%)
Mar 31, 2004 2.245 2.262 2.218 2.259 1,046,045 +0.01(+0.64%)
Mar 30, 2004 2.206 2.250 2.206 2.244 369,832 +0.05(+2.13%)
Mar 29, 2004 2.165 2.219 2.165 2.198 389,774 +0.05(+2.15%)
Mar 26, 2004 2.148 2.206 2.134 2.151 212,109 +0.02(+0.80%)
Mar 25, 2004 2.128 2.143 2.112 2.134 183,103 +0.02(+0.94%)
Mar 24, 2004 2.120 2.147 2.099 2.114 284,625 +0.01(+0.37%)
Mar 23, 2004 2.110 2.127 2.091 2.107 328,135 +0.05(+2.52%)
Mar 22, 2004 2.150 2.150 2.045 2.055 601,883 -0.08(-3.82%)
Mar 19, 2004 2.183 2.191 2.133 2.136 308,193 -0.06(-2.74%)
Mar 18, 2004 2.198 2.210 2.180 2.196 344,451 -0.00(-0.05%)
Mar 17, 2004 2.237 2.237 2.173 2.198 145,032 -0.03(-1.53%)
Mar 16, 2004 2.247 2.247 2.228 2.232 257,432 +0.00(+0.17%)
Mar 15, 2004 2.295 2.295 2.228 2.228 112,400 -0.07(-3.16%)
Mar 12, 2004 2.316 2.316 2.283 2.301 48,948 -0.02(-0.67%)
Mar 11, 2004 2.342 2.342 2.316 2.316 54,387 -0.01(-0.52%)
Mar 10, 2004 2.342 2.382 2.328 2.328 1,479,329 -0.01(-0.45%)
Mar 09, 2004 2.328 2.358 2.328 2.339 273,748 +0.02(+0.69%)
Mar 08, 2004 2.372 2.372 2.303 2.323 43,509 -0.05(-2.07%)
Mar 05, 2004 2.383 2.394 2.372 2.372 340,825 -0.00(-0.14%)
Mar 04, 2004 2.382 2.382 2.343 2.375 203,045 -0.00(-0.12%)
Mar 03, 2004 2.419 2.419 2.377 2.378 424,219 -0.05(-2.24%)
Mar 02, 2004 2.377 2.455 2.377 2.433 755,980 +0.07(+2.94%)
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.