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 )

47.31 -1.59 (-3.25%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jan 31, 2005 3.233 3.305 3.233 3.305 98,199 +0.07(+2.21%)
Jan 28, 2005 3.272 3.288 3.217 3.233 552,829 -0.05(-1.59%)
Jan 27, 2005 3.277 3.297 3.277 3.286 445,536 +0.02(+0.59%)
Jan 26, 2005 3.241 3.272 3.239 3.266 156,392 +0.04(+1.21%)
Jan 25, 2005 3.308 3.308 3.227 3.227 96,381 -0.08(-2.41%)
Jan 24, 2005 3.294 3.343 3.294 3.307 154,573 -0.01(-0.20%)
Jan 21, 2005 3.244 3.349 3.244 3.314 369,158 +0.05(+1.45%)
Jan 20, 2005 3.229 3.268 3.229 3.266 281,870 +0.05(+1.40%)
Jan 19, 2005 3.166 3.230 3.156 3.221 403,710 +0.04(+1.31%)
Jan 18, 2005 3.231 3.244 3.154 3.180 467,358 -0.04(-1.16%)
Jan 14, 2005 3.209 3.232 3.208 3.217 338,244 +0.02(+0.69%)
Jan 13, 2005 3.181 3.209 3.170 3.195 214,584 +0.02(+0.52%)
Jan 12, 2005 3.162 3.181 3.162 3.178 112,748 +0.02(+0.52%)
Jan 11, 2005 3.206 3.210 3.162 3.162 152,755 -0.05(-1.71%)
Jan 10, 2005 3.239 3.244 3.206 3.217 260,047 -0.01(-0.46%)
Jan 07, 2005 3.244 3.244 3.217 3.232 150,936 -0.01(-0.41%)
Jan 06, 2005 3.264 3.269 3.244 3.245 70,922 -0.01(-0.17%)
Jan 05, 2005 3.217 3.282 3.217 3.250 481,906 +0.01(+0.42%)
Jan 04, 2005 3.354 3.354 3.237 3.237 120,022 -0.12(-3.51%)
Jan 03, 2005 3.390 3.418 3.354 3.354 136,388 -0.05(-1.45%)
Dec 31, 2004 3.409 3.423 3.390 3.404 50,918 -0.01(-0.16%)
Dec 30, 2004 3.410 3.436 3.409 3.409 47,281 -0.02(-0.51%)
Dec 29, 2004 3.453 3.453 3.404 3.427 112,748 -0.02(-0.69%)
Dec 28, 2004 3.396 3.463 3.374 3.451 198,218 +0.05(+1.62%)
Dec 27, 2004 3.382 3.402 3.379 3.396 130,933 +0.01(+0.41%)
Dec 23, 2004 3.351 3.406 3.343 3.382 654,666 +0.05(+1.35%)
Dec 22, 2004 3.349 3.354 3.329 3.337 187,307 -0.00(-0.03%)
Dec 21, 2004 3.363 3.369 3.316 3.338 747,410 -0.02(-0.74%)
Dec 20, 2004 3.340 3.363 3.331 3.363 214,584 +0.02(+0.68%)
Dec 17, 2004 3.341 3.341 3.313 3.340 63,648 +0.01(+0.40%)
Dec 16, 2004 3.352 3.352 3.325 3.327 116,385 -0.01(-0.33%)
Dec 15, 2004 3.341 3.365 3.313 3.338 163,666 +0.01(+0.33%)
Dec 14, 2004 3.327 3.382 3.315 3.327 358,247 +0.06(+1.77%)
Dec 13, 2004 3.198 3.286 3.178 3.269 787,417 +0.08(+2.59%)
Dec 10, 2004 3.131 3.189 3.113 3.187 567,377 +0.04(+1.35%)
Dec 09, 2004 3.134 3.162 3.115 3.144 280,051 -0.09(-2.92%)
Dec 08, 2004 3.275 3.275 3.228 3.239 85,470 -0.04(-1.08%)
Dec 07, 2004 3.321 3.321 3.274 3.274 36,370 -0.03(-1.01%)
Dec 06, 2004 3.312 3.313 3.296 3.308 63,648 +0.01(+0.28%)
Dec 03, 2004 3.258 3.328 3.258 3.298 378,251 +0.05(+1.66%)
Dec 02, 2004 3.364 3.393 3.217 3.244 327,333 -0.09(-2.80%)
Dec 01, 2004 3.380 3.380 3.286 3.338 367,340 -0.01(-0.44%)
Nov 30, 2004 3.275 3.382 3.275 3.353 663,758 +0.09(+2.80%)
Nov 29, 2004 3.230 3.305 3.230 3.261 645,573 +0.05(+1.42%)
Nov 26, 2004 3.140 3.228 3.140 3.216 418,258 +0.08(+2.42%)
Nov 24, 2004 3.134 3.145 3.113 3.140 309,147 +0.01(+0.19%)
Nov 23, 2004 3.121 3.134 3.091 3.134 405,529 -0.01(-0.45%)
Nov 22, 2004 3.129 3.148 3.079 3.148 101,836 +0.01(+0.47%)
Nov 19, 2004 3.107 3.133 3.093 3.133 90,925 +0.03(+0.85%)
Nov 18, 2004 3.005 3.134 3.005 3.107 561,921 +0.11(+3.67%)
Nov 17, 2004 2.942 3.005 2.942 2.997 183,670 +0.06(+2.04%)
Nov 16, 2004 2.958 2.958 2.932 2.937 70,922 -0.02(-0.73%)
Nov 15, 2004 2.969 2.969 2.954 2.958 314,603 -0.01(-0.37%)
Nov 12, 2004 2.884 2.983 2.884 2.969 763,777 +0.09(+2.96%)
Nov 11, 2004 2.896 2.914 2.859 2.884 54,555 +0.00(+0.08%)
Nov 10, 2004 2.928 2.956 2.863 2.882 154,573 -0.03(-1.11%)
Nov 09, 2004 2.875 2.925 2.874 2.914 165,485 +0.05(+1.86%)
Nov 08, 2004 2.914 2.914 2.859 2.861 160,029 -0.05(-1.76%)
Nov 05, 2004 2.858 2.914 2.858 2.912 369,158 +0.07(+2.40%)
Nov 04, 2004 2.842 2.859 2.833 2.844 463,721 +0.01(+0.23%)
Nov 03, 2004 2.851 2.857 2.837 2.837 85,470 +0.00(+0.00%)
Nov 02, 2004 2.858 2.876 2.826 2.837 261,866 +0.02(+0.68%)
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.