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 )

45.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 4.759 4.780 4.719 4.719 1,565,708 +0.11(+2.30%)
May 27, 2005 4.516 4.634 4.513 4.613 463,377 +0.11(+2.44%)
May 26, 2005 4.417 4.530 4.414 4.503 883,313 +0.14(+3.18%)
May 25, 2005 4.320 4.434 4.309 4.364 1,127,672 +0.00(+0.03%)
May 24, 2005 4.430 4.441 4.285 4.363 1,245,326 -0.07(-1.52%)
May 23, 2005 4.459 4.459 4.394 4.431 546,640 -0.03(-0.62%)
May 20, 2005 4.453 4.475 4.412 4.458 570,171 +0.01(+0.12%)
May 19, 2005 4.558 4.558 4.390 4.453 2,300,596 -0.12(-2.60%)
May 18, 2005 4.599 4.641 4.563 4.572 1,869,800 -0.01(-0.18%)
May 17, 2005 4.600 4.636 4.580 4.580 1,241,706 -0.02(-0.34%)
May 16, 2005 4.660 4.660 4.536 4.595 1,927,722 -0.11(-2.26%)
May 13, 2005 4.751 4.778 4.679 4.701 707,736 -0.04(-0.82%)
May 12, 2005 4.830 4.860 4.696 4.740 778,329 -0.08(-1.62%)
May 11, 2005 4.862 4.922 4.752 4.818 445,276 -0.03(-0.63%)
May 10, 2005 4.878 4.878 4.848 4.848 260,649 -0.01(-0.25%)
May 09, 2005 4.876 4.887 4.845 4.861 1,191,024 +0.05(+0.95%)
May 06, 2005 4.840 4.859 4.809 4.815 838,061 +0.01(+0.17%)
May 05, 2005 4.793 4.848 4.793 4.806 376,494 +0.00(+0.00%)
May 04, 2005 4.801 4.871 4.779 4.806 1,534,937 -0.06(-1.14%)
May 03, 2005 4.771 4.862 4.771 4.862 541,210 +0.11(+2.33%)
May 02, 2005 4.696 4.799 4.696 4.751 780,139 +0.10(+2.14%)
Apr 29, 2005 4.644 4.685 4.635 4.652 94,123 +0.02(+0.47%)
Apr 28, 2005 4.697 4.729 4.630 4.630 640,764 -0.07(-1.42%)
Apr 27, 2005 4.718 4.795 4.689 4.697 801,860 -0.05(-0.98%)
Apr 26, 2005 4.806 4.848 4.719 4.743 961,146 +0.01(+0.19%)
Apr 25, 2005 4.682 4.751 4.649 4.735 378,304 +0.08(+1.72%)
Apr 22, 2005 4.641 4.682 4.641 4.655 1,096,901 +0.01(+0.15%)
Apr 21, 2005 4.655 4.682 4.599 4.647 648,004 +0.01(+0.14%)
Apr 20, 2005 4.591 4.665 4.555 4.641 1,028,118 +0.02(+0.36%)
Apr 19, 2005 4.613 4.671 4.609 4.624 327,622 +0.04(+0.87%)
Apr 18, 2005 4.498 4.613 4.498 4.584 691,445 +0.09(+1.93%)
Apr 15, 2005 4.619 4.641 4.497 4.498 1,913,241 -0.17(-3.73%)
Apr 14, 2005 4.850 4.850 4.641 4.672 628,093 -0.14(-2.90%)
Apr 13, 2005 4.652 4.895 4.652 4.811 993,727 +0.14(+3.05%)
Apr 12, 2005 4.666 4.696 4.641 4.669 676,965 +0.02(+0.37%)
Apr 11, 2005 4.674 4.679 4.607 4.652 991,917 +0.01(+0.21%)
Apr 08, 2005 4.674 4.685 4.613 4.642 313,141 +0.00(+0.01%)
Apr 07, 2005 4.591 4.724 4.591 4.641 620,853 -0.00(-0.05%)
Apr 06, 2005 4.530 4.688 4.530 4.643 463,377 +0.11(+2.50%)
Apr 05, 2005 4.503 4.552 4.484 4.530 642,574 +0.09(+2.09%)
Apr 04, 2005 4.475 4.492 4.403 4.437 725,837 -0.06(-1.33%)
Apr 01, 2005 4.530 4.536 4.448 4.497 410,885 +0.05(+1.06%)
Mar 31, 2005 4.392 4.607 4.387 4.450 834,441 +0.14(+3.27%)
Mar 30, 2005 4.260 4.370 4.240 4.309 865,212 +0.11(+2.63%)
Mar 29, 2005 4.298 4.337 4.199 4.199 1,223,605 -0.05(-1.17%)
Mar 28, 2005 4.199 4.325 4.179 4.248 778,329 +0.05(+1.18%)
Mar 24, 2005 4.061 4.199 4.061 4.199 633,523 +0.14(+3.54%)
Mar 23, 2005 4.088 4.116 4.055 4.055 955,715 -0.07(-1.66%)
Mar 22, 2005 4.088 4.171 4.088 4.124 932,184 +0.05(+1.21%)
Mar 21, 2005 3.995 4.088 3.995 4.074 972,006 +0.09(+2.35%)
Mar 18, 2005 3.923 4.005 3.923 3.981 247,979 +0.06(+1.49%)
Mar 17, 2005 3.862 3.941 3.862 3.922 333,052 +0.05(+1.38%)
Mar 16, 2005 3.856 3.918 3.814 3.869 1,055,269 -0.01(-0.24%)
Mar 15, 2005 3.888 3.888 3.853 3.878 173,766 -0.01(-0.26%)
Mar 14, 2005 3.964 3.964 3.867 3.888 615,423 -0.09(-2.36%)
Mar 11, 2005 3.972 4.000 3.928 3.982 434,416 -0.01(-0.17%)
Mar 10, 2005 4.066 4.074 3.961 3.989 443,466 -0.06(-1.57%)
Mar 09, 2005 4.074 4.074 4.027 4.052 358,393 -0.01(-0.20%)
Mar 08, 2005 4.113 4.119 4.061 4.061 305,901 -0.04(-0.94%)
Mar 07, 2005 4.088 4.116 4.077 4.099 648,004 -0.01(-0.16%)
Mar 04, 2005 4.083 4.141 4.083 4.106 810,910 +0.04(+0.91%)
Mar 03, 2005 4.033 4.077 4.033 4.069 1,299,628 +0.07(+1.71%)
Mar 02, 2005 4.014 4.033 3.998 4.000 316,761 -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.