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 (%)
Nov 30, 2004 3.270 3.377 3.270 3.347 664,798 +0.09(+2.80%)
Nov 29, 2004 3.224 3.300 3.224 3.256 646,584 +0.05(+1.42%)
Nov 26, 2004 3.136 3.223 3.136 3.211 418,914 +0.08(+2.42%)
Nov 24, 2004 3.130 3.140 3.108 3.135 309,632 +0.01(+0.19%)
Nov 23, 2004 3.116 3.130 3.086 3.129 406,164 -0.01(-0.45%)
Nov 22, 2004 3.124 3.143 3.075 3.143 101,996 +0.01(+0.47%)
Nov 19, 2004 3.102 3.128 3.088 3.128 91,068 +0.03(+0.85%)
Nov 18, 2004 3.001 3.130 3.001 3.102 562,802 +0.11(+3.67%)
Nov 17, 2004 2.937 3.001 2.937 2.992 183,957 +0.06(+2.04%)
Nov 16, 2004 2.954 2.954 2.927 2.932 71,033 -0.02(-0.72%)
Nov 15, 2004 2.965 2.965 2.949 2.954 315,096 -0.01(-0.37%)
Nov 12, 2004 2.880 2.979 2.880 2.965 764,973 +0.09(+2.96%)
Nov 11, 2004 2.891 2.910 2.855 2.880 54,640 +0.00(+0.08%)
Nov 10, 2004 2.924 2.951 2.858 2.878 154,816 -0.03(-1.11%)
Nov 09, 2004 2.870 2.921 2.869 2.910 165,744 +0.05(+1.86%)
Nov 08, 2004 2.910 2.910 2.855 2.857 160,280 -0.05(-1.76%)
Nov 05, 2004 2.853 2.910 2.853 2.908 369,737 +0.07(+2.40%)
Nov 04, 2004 2.837 2.855 2.829 2.840 464,448 +0.01(+0.23%)
Nov 03, 2004 2.847 2.852 2.833 2.833 85,604 +0.00(+0.00%)
Nov 02, 2004 2.854 2.871 2.822 2.833 262,276 +0.02(+0.68%)
Nov 01, 2004 2.836 2.852 2.800 2.814 72,854 -0.02(-0.58%)
Oct 29, 2004 2.817 2.841 2.808 2.830 460,805 +0.04(+1.28%)
Oct 28, 2004 2.814 2.828 2.786 2.795 477,197 -0.01(-0.49%)
Oct 27, 2004 2.795 2.826 2.781 2.808 502,696 +0.02(+0.79%)
Oct 26, 2004 2.745 2.786 2.744 2.786 442,591 +0.06(+2.03%)
Oct 25, 2004 2.816 2.816 2.728 2.731 335,131 -0.07(-2.64%)
Oct 22, 2004 2.719 2.819 2.719 2.805 103,817 +0.07(+2.65%)
Oct 21, 2004 2.677 2.733 2.677 2.733 165,744 +0.04(+1.57%)
Oct 20, 2004 2.745 2.745 2.677 2.690 80,140 -0.08(-2.78%)
Oct 19, 2004 2.767 2.767 2.767 2.767 1,821 +0.01(+0.42%)
Oct 18, 2004 2.731 2.767 2.731 2.756 67,390 +0.03(+1.11%)
Oct 15, 2004 2.723 2.762 2.703 2.725 369,737 +0.02(+0.69%)
Oct 14, 2004 2.802 2.802 2.685 2.707 387,950 -0.08(-2.91%)
Oct 13, 2004 2.839 2.869 2.753 2.788 398,879 -0.06(-2.25%)
Oct 12, 2004 2.882 2.882 2.828 2.852 225,849 -0.03(-1.01%)
Oct 11, 2004 2.907 2.907 2.865 2.881 165,744 +0.02(+0.56%)
Oct 08, 2004 2.841 2.882 2.841 2.865 45,534 +0.04(+1.34%)
Oct 07, 2004 2.800 2.828 2.771 2.828 132,959 +0.02(+0.68%)
Oct 06, 2004 2.860 2.876 2.795 2.808 109,281 -0.05(-1.82%)
Oct 05, 2004 2.819 2.879 2.778 2.860 560,980 +0.05(+1.96%)
Oct 04, 2004 2.725 2.818 2.725 2.806 147,530 +0.09(+3.48%)
Oct 01, 2004 2.660 2.716 2.660 2.711 47,355 +0.06(+2.45%)
Sep 30, 2004 2.655 2.677 2.641 2.646 173,029 +0.01(+0.23%)
Sep 29, 2004 2.575 2.654 2.561 2.640 103,817 +0.06(+2.32%)
Sep 28, 2004 2.593 2.594 2.570 2.580 163,922 -0.00(-0.02%)
Sep 27, 2004 2.545 2.589 2.545 2.581 98,353 +0.03(+0.99%)
Sep 24, 2004 2.556 2.560 2.526 2.556 91,068 -0.01(-0.24%)
Sep 23, 2004 2.531 2.572 2.526 2.562 185,779 +0.02(+0.67%)
Sep 22, 2004 2.571 2.571 2.529 2.545 103,817 -0.02(-0.83%)
Sep 21, 2004 2.542 2.567 2.542 2.566 145,709 +0.01(+0.54%)
Sep 20, 2004 2.529 2.578 2.525 2.552 604,693 +0.02(+0.91%)
Sep 17, 2004 2.607 2.630 2.529 2.529 258,633 -0.07(-2.81%)
Sep 16, 2004 2.515 2.602 2.504 2.602 214,921 +0.09(+3.72%)
Sep 15, 2004 2.490 2.523 2.482 2.509 92,889 +0.01(+0.22%)
Sep 14, 2004 2.498 2.537 2.471 2.504 149,351 -0.01(-0.44%)
Sep 13, 2004 2.454 2.528 2.454 2.515 438,949 +0.08(+3.11%)
Sep 10, 2004 2.375 2.439 2.375 2.439 85,604 +0.05(+2.09%)
Sep 09, 2004 2.430 2.434 2.388 2.389 132,959 -0.04(-1.67%)
Sep 08, 2004 2.486 2.486 2.429 2.429 216,742 -0.06(-2.27%)
Sep 07, 2004 2.471 2.518 2.471 2.486 657,513 +0.03(+1.12%)
Sep 03, 2004 2.439 2.459 2.429 2.459 112,924 +0.03(+1.27%)
Sep 02, 2004 2.418 2.444 2.401 2.428 581,015 +0.01(+0.29%)
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.