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 )

47.68 +0.98 (+2.10%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 2.331 2.336 2.316 2.316 32,581 -0.01(-0.64%)
Feb 26, 2004 2.339 2.359 2.324 2.331 139,375 +0.01(+0.33%)
Feb 25, 2004 2.328 2.328 2.324 2.324 5,430 -0.01(-0.24%)
Feb 24, 2004 2.341 2.355 2.329 2.329 18,100 -0.03(-1.08%)
Feb 23, 2004 2.319 2.362 2.314 2.355 50,681 +0.02(+0.95%)
Feb 20, 2004 2.369 2.370 2.333 2.333 39,821 -0.04(-1.81%)
Feb 19, 2004 2.431 2.431 2.376 2.376 304,091 -0.02(-0.67%)
Feb 18, 2004 2.376 2.402 2.376 2.392 517,679 +0.04(+1.86%)
Feb 17, 2004 2.293 2.376 2.293 2.348 649,814 +0.11(+4.99%)
Feb 13, 2004 2.221 2.240 2.210 2.236 276,940 +0.02(+0.70%)
Feb 12, 2004 2.193 2.224 2.193 2.221 557,500 +0.06(+2.55%)
Feb 11, 2004 2.132 2.173 2.105 2.166 810,910 +0.05(+2.24%)
Feb 10, 2004 2.127 2.153 2.102 2.118 119,464 +0.00(+0.24%)
Feb 09, 2004 2.141 2.155 2.113 2.113 36,201 -0.01(-0.65%)
Feb 06, 2004 2.113 2.130 2.113 2.127 65,162 +0.01(+0.68%)
Feb 05, 2004 2.152 2.152 2.113 2.113 139,375 -0.04(-1.85%)
Feb 04, 2004 2.207 2.207 2.148 2.152 90,503 -0.04(-1.84%)
Feb 03, 2004 2.220 2.220 2.193 2.193 12,670 +0.01(+0.48%)
Feb 02, 2004 2.224 2.224 2.182 2.182 94,123 -0.01(-0.45%)
Jan 30, 2004 2.188 2.196 2.171 2.192 336,672 -0.00(-0.15%)
Jan 29, 2004 2.229 2.229 2.182 2.196 164,716 -0.07(-3.00%)
Jan 28, 2004 2.293 2.293 2.254 2.263 146,615 -0.04(-1.87%)
Jan 27, 2004 2.304 2.334 2.288 2.307 181,006 +0.00(+0.02%)
Jan 26, 2004 2.308 2.317 2.260 2.306 110,414 -0.01(-0.57%)
Jan 23, 2004 2.346 2.346 2.307 2.319 43,441 -0.01(-0.57%)
Jan 22, 2004 2.360 2.376 2.333 2.333 57,922 -0.01(-0.64%)
Jan 21, 2004 2.334 2.362 2.334 2.347 190,057 -0.00(-0.02%)
Jan 20, 2004 2.380 2.380 2.334 2.348 90,503 -0.03(-1.09%)
Jan 16, 2004 2.364 2.405 2.360 2.374 130,324 +0.02(+1.01%)
Jan 15, 2004 2.400 2.400 2.350 2.350 48,871 -0.04(-1.50%)
Jan 14, 2004 2.345 2.386 2.320 2.386 211,777 +0.04(+1.77%)
Jan 13, 2004 2.383 2.396 2.320 2.345 188,247 -0.02(-1.03%)
Jan 12, 2004 2.375 2.378 2.357 2.369 94,123 -0.02(-0.97%)
Jan 09, 2004 2.398 2.412 2.392 2.392 181,006 +0.01(+0.35%)
Jan 08, 2004 2.381 2.403 2.381 2.384 144,805 +0.01(+0.23%)
Jan 07, 2004 2.368 2.400 2.368 2.378 264,269 +0.00(+0.12%)
Jan 06, 2004 2.371 2.399 2.363 2.376 181,006 -0.00(-0.16%)
Jan 05, 2004 2.304 2.386 2.304 2.379 264,269 +0.08(+3.51%)
Jan 02, 2004 2.291 2.304 2.291 2.299 34,391 +0.00(+0.10%)
Dec 31, 2003 2.284 2.298 2.284 2.297 63,352 -0.00(-0.07%)
Dec 30, 2003 2.287 2.298 2.279 2.298 153,855 +0.02(+0.75%)
Dec 29, 2003 2.287 2.298 2.231 2.281 371,063 -0.01(-0.51%)
Dec 26, 2003 2.299 2.303 2.293 2.293 137,565 +0.00(+0.00%)
Dec 24, 2003 2.284 2.296 2.284 2.293 88,693 -0.01(-0.24%)
Dec 23, 2003 2.258 2.298 2.258 2.298 526,729 +0.06(+2.61%)
Dec 22, 2003 2.236 2.240 2.236 2.240 32,581 +0.02(+0.80%)
Dec 19, 2003 2.279 2.279 2.210 2.222 258,839 -0.07(-3.08%)
Dec 18, 2003 2.295 2.304 2.295 2.293 50,681 -0.01(-0.36%)
Dec 17, 2003 2.288 2.303 2.283 2.301 48,871 +0.03(+1.17%)
Dec 16, 2003 2.342 2.342 2.265 2.275 369,253 -0.08(-3.33%)
Dec 15, 2003 2.353 2.360 2.349 2.353 689,635 +0.00(+0.21%)
Dec 12, 2003 2.353 2.353 2.343 2.348 77,832 +0.00(+0.00%)
Dec 11, 2003 2.362 2.376 2.339 2.348 130,324 -0.00(-0.02%)
Dec 10, 2003 2.365 2.365 2.349 2.349 197,297 -0.03(-1.14%)
Dec 09, 2003 2.389 2.389 2.376 2.376 233,498 -0.06(-2.49%)
Dec 08, 2003 2.371 2.445 2.371 2.436 104,983 +0.06(+2.39%)
Dec 05, 2003 2.387 2.387 2.387 2.379 74,212 -0.01(-0.44%)
Dec 04, 2003 2.398 2.398 2.390 2.390 72,402 -0.02(-0.89%)
Dec 03, 2003 2.376 2.412 2.376 2.412 110,414 +0.04(+1.51%)
Dec 02, 2003 2.376 2.386 2.373 2.376 345,722 +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.