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: 4:10 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 31, 2005 4.752 4.773 4.712 4.712 1,568,161 +0.11(+2.30%)
May 27, 2005 4.509 4.627 4.506 4.606 464,103 +0.11(+2.44%)
May 26, 2005 4.410 4.523 4.407 4.496 884,696 +0.14(+3.18%)
May 25, 2005 4.314 4.427 4.302 4.358 1,129,438 +0.00(+0.03%)
May 24, 2005 4.423 4.434 4.278 4.357 1,247,277 -0.07(-1.52%)
May 23, 2005 4.452 4.452 4.387 4.424 547,496 -0.03(-0.62%)
May 20, 2005 4.446 4.468 4.405 4.451 571,064 +0.01(+0.12%)
May 19, 2005 4.551 4.551 4.384 4.446 2,304,200 -0.12(-2.60%)
May 18, 2005 4.592 4.633 4.556 4.564 1,872,729 -0.01(-0.18%)
May 17, 2005 4.593 4.629 4.573 4.573 1,243,651 -0.02(-0.34%)
May 16, 2005 4.653 4.653 4.529 4.588 1,930,742 -0.11(-2.26%)
May 13, 2005 4.744 4.771 4.672 4.694 708,845 -0.04(-0.82%)
May 12, 2005 4.822 4.852 4.689 4.733 779,548 -0.08(-1.62%)
May 11, 2005 4.854 4.914 4.744 4.811 445,974 -0.03(-0.63%)
May 10, 2005 4.871 4.871 4.840 4.841 261,058 -0.01(-0.25%)
May 09, 2005 4.868 4.879 4.838 4.853 1,192,890 +0.05(+0.95%)
May 06, 2005 4.832 4.852 4.802 4.807 839,374 +0.01(+0.17%)
May 05, 2005 4.785 4.840 4.785 4.799 377,083 +0.00(+0.00%)
May 04, 2005 4.793 4.863 4.771 4.799 1,537,342 -0.06(-1.14%)
May 03, 2005 4.763 4.854 4.763 4.854 542,058 +0.11(+2.33%)
May 02, 2005 4.689 4.791 4.689 4.744 781,361 +0.10(+2.14%)
Apr 29, 2005 4.637 4.678 4.628 4.644 94,270 +0.02(+0.47%)
Apr 28, 2005 4.690 4.722 4.622 4.623 641,767 -0.07(-1.42%)
Apr 27, 2005 4.711 4.788 4.682 4.690 803,116 -0.05(-0.98%)
Apr 26, 2005 4.799 4.840 4.711 4.736 962,651 +0.01(+0.19%)
Apr 25, 2005 4.675 4.744 4.642 4.727 378,896 +0.08(+1.72%)
Apr 22, 2005 4.633 4.675 4.633 4.647 1,098,619 +0.01(+0.15%)
Apr 21, 2005 4.647 4.675 4.592 4.640 649,019 +0.01(+0.14%)
Apr 20, 2005 4.584 4.658 4.547 4.633 1,029,729 +0.02(+0.36%)
Apr 19, 2005 4.606 4.664 4.602 4.617 328,135 +0.04(+0.87%)
Apr 18, 2005 4.491 4.606 4.491 4.577 692,529 +0.09(+1.93%)
Apr 15, 2005 4.611 4.633 4.490 4.491 1,916,239 -0.17(-3.73%)
Apr 14, 2005 4.843 4.843 4.633 4.664 629,077 -0.14(-2.91%)
Apr 13, 2005 4.644 4.887 4.644 4.804 995,284 +0.14(+3.05%)
Apr 12, 2005 4.658 4.689 4.633 4.662 678,025 +0.02(+0.37%)
Apr 11, 2005 4.667 4.672 4.600 4.644 993,471 +0.01(+0.21%)
Apr 08, 2005 4.667 4.678 4.606 4.635 313,632 +0.00(+0.01%)
Apr 07, 2005 4.584 4.716 4.584 4.634 621,825 -0.00(-0.05%)
Apr 06, 2005 4.523 4.681 4.523 4.636 464,103 +0.11(+2.50%)
Apr 05, 2005 4.496 4.545 4.477 4.523 643,580 +0.09(+2.09%)
Apr 04, 2005 4.468 4.485 4.396 4.430 726,974 -0.06(-1.33%)
Apr 01, 2005 4.523 4.529 4.441 4.490 411,529 +0.05(+1.06%)
Mar 31, 2005 4.385 4.600 4.380 4.443 835,748 +0.14(+3.27%)
Mar 30, 2005 4.253 4.363 4.234 4.302 866,567 +0.11(+2.63%)
Mar 29, 2005 4.291 4.330 4.192 4.192 1,225,522 -0.05(-1.17%)
Mar 28, 2005 4.192 4.318 4.172 4.242 779,548 +0.05(+1.18%)
Mar 24, 2005 4.054 4.193 4.054 4.192 634,516 +0.14(+3.54%)
Mar 23, 2005 4.082 4.109 4.049 4.049 957,213 -0.07(-1.66%)
Mar 22, 2005 4.082 4.165 4.082 4.117 933,645 +0.05(+1.21%)
Mar 21, 2005 3.989 4.082 3.989 4.068 973,529 +0.09(+2.35%)
Mar 18, 2005 3.917 3.999 3.917 3.975 248,367 +0.06(+1.49%)
Mar 17, 2005 3.856 3.935 3.856 3.916 333,574 +0.05(+1.39%)
Mar 16, 2005 3.850 3.911 3.808 3.863 1,056,922 -0.01(-0.24%)
Mar 15, 2005 3.882 3.882 3.847 3.872 174,038 -0.01(-0.26%)
Mar 14, 2005 3.958 3.958 3.861 3.882 616,387 -0.09(-2.36%)
Mar 11, 2005 3.966 3.994 3.922 3.976 435,096 -0.01(-0.17%)
Mar 10, 2005 4.060 4.068 3.955 3.983 444,161 -0.06(-1.57%)
Mar 09, 2005 4.068 4.068 4.021 4.046 358,954 -0.01(-0.20%)
Mar 08, 2005 4.107 4.112 4.054 4.054 306,380 -0.04(-0.94%)
Mar 07, 2005 4.082 4.109 4.070 4.093 649,019 -0.01(-0.16%)
Mar 04, 2005 4.076 4.134 4.076 4.099 812,180 +0.04(+0.91%)
Mar 03, 2005 4.027 4.071 4.027 4.063 1,301,664 +0.07(+1.71%)
Mar 02, 2005 4.008 4.027 3.992 3.994 317,258 -0.03(-0.69%)
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.