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 )

36.89 -1.32 (-3.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2004 3.228 3.241 3.210 3.223 53,783 -0.01(-0.16%)
Dec 30, 2004 3.228 3.253 3.228 3.228 49,941 -0.02(-0.51%)
Dec 29, 2004 3.269 3.269 3.223 3.244 119,092 -0.02(-0.69%)
Dec 28, 2004 3.215 3.278 3.194 3.267 209,372 +0.05(+1.62%)
Dec 27, 2004 3.202 3.220 3.199 3.215 138,300 +0.01(+0.41%)
Dec 23, 2004 3.172 3.225 3.165 3.202 691,504 +0.04(+1.35%)
Dec 22, 2004 3.170 3.176 3.151 3.159 197,847 -0.00(-0.03%)
Dec 21, 2004 3.183 3.189 3.139 3.160 789,467 -0.02(-0.74%)
Dec 20, 2004 3.162 3.183 3.153 3.183 226,659 +0.02(+0.67%)
Dec 17, 2004 3.163 3.163 3.137 3.162 67,229 +0.01(+0.40%)
Dec 16, 2004 3.173 3.173 3.148 3.150 122,934 -0.01(-0.33%)
Dec 15, 2004 3.163 3.186 3.137 3.160 172,876 +0.01(+0.33%)
Dec 14, 2004 3.150 3.202 3.139 3.150 378,406 +0.05(+1.77%)
Dec 13, 2004 3.027 3.111 3.009 3.095 831,726 +0.08(+2.59%)
Dec 10, 2004 2.964 3.019 2.947 3.017 599,303 +0.04(+1.35%)
Dec 09, 2004 2.967 2.993 2.949 2.977 295,810 -0.09(-2.92%)
Dec 08, 2004 3.100 3.100 3.056 3.066 90,279 -0.03(-1.07%)
Dec 07, 2004 3.144 3.144 3.100 3.100 38,416 -0.03(-1.01%)
Dec 06, 2004 3.136 3.137 3.120 3.131 67,229 +0.01(+0.28%)
Dec 03, 2004 3.085 3.151 3.085 3.123 399,535 +0.05(+1.66%)
Dec 02, 2004 3.185 3.212 3.046 3.072 345,752 -0.09(-2.80%)
Dec 01, 2004 3.200 3.200 3.111 3.160 388,010 -0.01(-0.44%)
Nov 30, 2004 3.101 3.202 3.101 3.174 701,108 +0.09(+2.80%)
Nov 29, 2004 3.058 3.129 3.058 3.088 681,900 +0.04(+1.42%)
Nov 26, 2004 2.973 3.056 2.973 3.044 441,794 +0.07(+2.42%)
Nov 24, 2004 2.967 2.978 2.947 2.973 326,543 +0.01(+0.19%)
Nov 23, 2004 2.954 2.967 2.926 2.967 428,348 -0.01(-0.45%)
Nov 22, 2004 2.962 2.980 2.915 2.980 107,567 +0.01(+0.47%)
Nov 19, 2004 2.941 2.966 2.928 2.966 96,042 +0.02(+0.85%)
Nov 18, 2004 2.845 2.967 2.845 2.941 593,541 +0.10(+3.67%)
Nov 17, 2004 2.785 2.845 2.785 2.837 194,005 +0.06(+2.04%)
Nov 16, 2004 2.801 2.801 2.776 2.781 74,912 -0.02(-0.72%)
Nov 15, 2004 2.811 2.811 2.796 2.801 332,306 -0.01(-0.37%)
Nov 12, 2004 2.731 2.824 2.731 2.811 806,755 +0.08(+2.96%)
Nov 11, 2004 2.741 2.759 2.707 2.731 57,625 +0.00(+0.08%)
Nov 10, 2004 2.772 2.798 2.710 2.728 163,271 -0.03(-1.11%)
Nov 09, 2004 2.722 2.770 2.721 2.759 174,796 +0.05(+1.86%)
Nov 08, 2004 2.759 2.759 2.707 2.709 169,034 -0.05(-1.76%)
Nov 05, 2004 2.706 2.759 2.706 2.757 389,931 +0.06(+2.40%)
Nov 04, 2004 2.690 2.707 2.682 2.693 489,815 +0.01(+0.23%)
Nov 03, 2004 2.699 2.705 2.686 2.686 90,279 +0.00(+0.00%)
Nov 02, 2004 2.706 2.723 2.676 2.686 276,601 +0.02(+0.68%)
Nov 01, 2004 2.689 2.705 2.655 2.668 76,833 -0.02(-0.58%)
Oct 29, 2004 2.671 2.694 2.663 2.684 485,974 +0.03(+1.28%)
Oct 28, 2004 2.668 2.681 2.642 2.650 503,261 -0.01(-0.49%)
Oct 27, 2004 2.650 2.680 2.637 2.663 530,153 +0.02(+0.79%)
Oct 26, 2004 2.603 2.642 2.602 2.642 466,765 +0.05(+2.03%)
Oct 25, 2004 2.670 2.670 2.587 2.589 353,435 -0.07(-2.64%)
Oct 22, 2004 2.578 2.673 2.578 2.660 109,488 +0.07(+2.65%)
Oct 21, 2004 2.538 2.591 2.538 2.591 174,796 +0.04(+1.57%)
Oct 20, 2004 2.603 2.603 2.538 2.551 84,517 -0.07(-2.78%)
Oct 19, 2004 2.624 2.624 2.624 2.624 1,920 +0.01(+0.42%)
Oct 18, 2004 2.590 2.624 2.590 2.613 71,071 +0.03(+1.11%)
Oct 15, 2004 2.582 2.619 2.563 2.584 389,931 +0.02(+0.69%)
Oct 14, 2004 2.657 2.657 2.546 2.567 409,140 -0.08(-2.91%)
Oct 13, 2004 2.692 2.720 2.610 2.644 420,665 -0.06(-2.25%)
Oct 12, 2004 2.733 2.733 2.681 2.705 238,184 -0.03(-1.01%)
Oct 11, 2004 2.756 2.756 2.717 2.732 174,796 +0.02(+0.56%)
Oct 08, 2004 2.694 2.733 2.694 2.717 48,021 +0.04(+1.34%)
Oct 07, 2004 2.655 2.681 2.627 2.681 140,221 +0.02(+0.68%)
Oct 06, 2004 2.712 2.727 2.650 2.663 115,250 -0.05(-1.82%)
Oct 05, 2004 2.673 2.730 2.634 2.712 591,620 +0.05(+1.96%)
Oct 04, 2004 2.584 2.672 2.584 2.660 155,588 +0.09(+3.48%)
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.