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 )

47.45 +0.14 (+0.30%)
Streaming Delayed Price Updated: 11:27 AM EDT, May 22, 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 (%)
Apr 29, 2005 4.622 4.663 4.614 4.630 94,562 +0.02(+0.47%)
Apr 28, 2005 4.675 4.707 4.608 4.609 643,754 -0.07(-1.42%)
Apr 27, 2005 4.696 4.773 4.668 4.675 805,602 -0.05(-0.98%)
Apr 26, 2005 4.784 4.825 4.697 4.721 965,632 +0.01(+0.19%)
Apr 25, 2005 4.660 4.729 4.627 4.713 380,070 +0.08(+1.72%)
Apr 22, 2005 4.619 4.660 4.619 4.633 1,102,021 +0.01(+0.15%)
Apr 21, 2005 4.633 4.660 4.578 4.626 651,029 +0.01(+0.14%)
Apr 20, 2005 4.570 4.643 4.533 4.619 1,032,917 +0.02(+0.36%)
Apr 19, 2005 4.592 4.649 4.588 4.603 329,151 +0.04(+0.87%)
Apr 18, 2005 4.477 4.592 4.477 4.563 694,673 +0.09(+1.93%)
Apr 15, 2005 4.597 4.619 4.476 4.477 1,922,172 -0.17(-3.72%)
Apr 14, 2005 4.828 4.828 4.619 4.650 631,025 -0.14(-2.91%)
Apr 13, 2005 4.630 4.872 4.630 4.789 998,365 +0.14(+3.05%)
Apr 12, 2005 4.644 4.674 4.619 4.647 680,125 +0.02(+0.37%)
Apr 11, 2005 4.652 4.658 4.586 4.630 996,547 +0.01(+0.21%)
Apr 08, 2005 4.652 4.663 4.592 4.620 314,603 +0.00(+0.01%)
Apr 07, 2005 4.570 4.702 4.570 4.620 623,751 -0.00(-0.05%)
Apr 06, 2005 4.509 4.666 4.509 4.622 465,540 +0.11(+2.50%)
Apr 05, 2005 4.482 4.531 4.463 4.509 645,573 +0.09(+2.09%)
Apr 04, 2005 4.454 4.471 4.383 4.417 729,225 -0.06(-1.33%)
Apr 01, 2005 4.509 4.515 4.427 4.476 412,803 +0.05(+1.06%)
Mar 31, 2005 4.372 4.586 4.366 4.429 838,336 +0.14(+3.27%)
Mar 30, 2005 4.240 4.350 4.220 4.289 869,251 +0.11(+2.63%)
Mar 29, 2005 4.278 4.317 4.179 4.179 1,229,317 -0.05(-1.17%)
Mar 28, 2005 4.179 4.305 4.159 4.229 781,962 +0.05(+1.18%)
Mar 24, 2005 4.042 4.180 4.042 4.179 636,480 +0.14(+3.54%)
Mar 23, 2005 4.069 4.097 4.036 4.036 960,176 -0.07(-1.66%)
Mar 22, 2005 4.069 4.152 4.069 4.104 936,536 +0.05(+1.21%)
Mar 21, 2005 3.976 4.069 3.976 4.056 976,543 +0.09(+2.35%)
Mar 18, 2005 3.905 3.987 3.905 3.963 249,136 +0.06(+1.49%)
Mar 17, 2005 3.844 3.922 3.844 3.904 334,607 +0.05(+1.39%)
Mar 16, 2005 3.838 3.899 3.796 3.851 1,060,195 -0.01(-0.24%)
Mar 15, 2005 3.870 3.870 3.836 3.860 174,577 -0.01(-0.26%)
Mar 14, 2005 3.946 3.946 3.849 3.870 618,295 -0.09(-2.36%)
Mar 11, 2005 3.954 3.981 3.910 3.964 436,444 -0.01(-0.17%)
Mar 10, 2005 4.047 4.056 3.943 3.970 445,536 -0.06(-1.57%)
Mar 09, 2005 4.056 4.056 4.009 4.034 360,066 -0.01(-0.20%)
Mar 08, 2005 4.094 4.099 4.042 4.042 307,329 -0.04(-0.94%)
Mar 07, 2005 4.069 4.097 4.058 4.080 651,029 -0.01(-0.16%)
Mar 04, 2005 4.064 4.121 4.064 4.087 814,695 +0.04(+0.91%)
Mar 03, 2005 4.014 4.058 4.014 4.050 1,305,695 +0.07(+1.71%)
Mar 02, 2005 3.996 4.014 3.980 3.982 318,240 -0.03(-0.69%)
Mar 01, 2005 4.047 4.075 3.987 4.009 320,058 -0.09(-2.27%)
Feb 28, 2005 4.097 4.160 4.073 4.102 476,451 +0.04(+1.02%)
Feb 25, 2005 4.028 4.084 4.028 4.061 583,743 +0.05(+1.16%)
Feb 24, 2005 4.003 4.034 3.992 4.014 154,573 +0.03(+0.69%)
Feb 23, 2005 4.025 4.025 3.987 3.987 112,748 -0.03(-0.81%)
Feb 22, 2005 3.987 4.069 3.987 4.019 434,625 +0.09(+2.22%)
Feb 18, 2005 3.931 4.001 3.923 3.932 189,125 +0.03(+0.75%)
Feb 17, 2005 3.917 3.924 3.849 3.903 185,488 +0.01(+0.31%)
Feb 16, 2005 3.886 3.891 3.837 3.891 252,773 +0.01(+0.25%)
Feb 15, 2005 3.924 3.957 3.869 3.881 212,766 -0.07(-1.69%)
Feb 14, 2005 3.987 4.069 3.932 3.947 310,966 -0.00(-0.10%)
Feb 11, 2005 3.646 3.954 3.646 3.951 863,795 +0.28(+7.74%)
Feb 10, 2005 3.684 3.684 3.631 3.667 1,869,435 -0.00(-0.09%)
Feb 09, 2005 3.682 3.685 3.665 3.671 820,151 -0.04(-1.10%)
Feb 08, 2005 3.712 3.712 3.630 3.711 1,287,509 +0.03(+0.73%)
Feb 07, 2005 3.684 3.712 3.566 3.684 703,766 +0.04(+1.18%)
Feb 04, 2005 3.409 3.660 3.409 3.641 452,810 +0.29(+8.56%)
Feb 03, 2005 3.360 3.404 3.354 3.354 203,673 +0.03(+0.96%)
Feb 02, 2005 3.321 3.387 3.321 3.322 125,477 +0.00(+0.03%)
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.