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 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2003 2.270 2.284 2.270 2.282 63,747 -0.00(-0.07%)
Dec 30, 2003 2.272 2.284 2.265 2.284 154,816 +0.02(+0.75%)
Dec 29, 2003 2.273 2.284 2.218 2.267 373,379 -0.01(-0.51%)
Dec 26, 2003 2.285 2.289 2.279 2.279 138,423 +0.00(+0.00%)
Dec 24, 2003 2.270 2.282 2.270 2.279 89,246 -0.01(-0.24%)
Dec 23, 2003 2.244 2.284 2.244 2.284 530,017 +0.06(+2.61%)
Dec 22, 2003 2.222 2.226 2.222 2.226 32,784 +0.02(+0.80%)
Dec 19, 2003 2.265 2.265 2.196 2.208 260,455 -0.07(-3.08%)
Dec 18, 2003 2.281 2.290 2.281 2.279 50,998 -0.01(-0.36%)
Dec 17, 2003 2.274 2.289 2.269 2.287 49,176 +0.03(+1.17%)
Dec 16, 2003 2.327 2.327 2.251 2.260 371,558 -0.08(-3.33%)
Dec 15, 2003 2.339 2.345 2.335 2.338 693,940 +0.00(+0.21%)
Dec 12, 2003 2.339 2.339 2.328 2.333 78,318 +0.00(+0.00%)
Dec 11, 2003 2.347 2.361 2.324 2.333 131,138 -0.00(-0.02%)
Dec 10, 2003 2.350 2.350 2.334 2.334 198,528 -0.03(-1.14%)
Dec 09, 2003 2.375 2.375 2.361 2.361 234,956 -0.06(-2.49%)
Dec 08, 2003 2.356 2.429 2.356 2.421 105,639 +0.06(+2.39%)
Dec 05, 2003 2.372 2.372 2.372 2.365 74,675 -0.01(-0.44%)
Dec 04, 2003 2.383 2.383 2.375 2.375 72,854 -0.02(-0.89%)
Dec 03, 2003 2.361 2.397 2.361 2.397 111,103 +0.04(+1.51%)
Dec 02, 2003 2.361 2.371 2.358 2.361 347,880 +0.01(+0.49%)
Dec 01, 2003 2.317 2.371 2.317 2.349 278,668 +0.07(+3.23%)
Nov 28, 2003 2.251 2.302 2.251 2.276 284,133 +0.04(+1.74%)
Nov 26, 2003 2.232 2.237 2.232 2.237 101,996 +0.02(+0.84%)
Nov 25, 2003 2.220 2.227 2.216 2.218 140,245 -0.00(-0.12%)
Nov 24, 2003 2.207 2.221 2.207 2.221 67,390 +0.04(+1.89%)
Nov 21, 2003 2.185 2.185 2.179 2.180 101,996 +0.00(+0.08%)
Nov 20, 2003 2.216 2.216 2.178 2.178 32,784 -0.01(-0.63%)
Nov 19, 2003 2.196 2.197 2.181 2.192 38,248 -0.02(-1.09%)
Nov 18, 2003 2.264 2.264 2.210 2.216 94,711 -0.07(-3.07%)
Nov 17, 2003 2.309 2.322 2.286 2.286 167,565 -0.12(-4.93%)
Nov 14, 2003 2.321 2.410 2.321 2.405 488,126 +0.10(+4.46%)
Nov 13, 2003 2.331 2.375 2.302 2.302 451,698 -0.02(-0.76%)
Nov 12, 2003 2.251 2.342 2.251 2.320 653,870 +0.10(+4.32%)
Nov 11, 2003 2.229 2.230 2.220 2.224 194,886 -0.01(-0.25%)
Nov 10, 2003 2.243 2.249 2.229 2.229 506,339 -0.01(-0.56%)
Nov 07, 2003 2.229 2.259 2.229 2.242 103,817 +0.04(+1.90%)
Nov 06, 2003 2.225 2.226 2.171 2.200 245,884 -0.03(-1.35%)
Nov 05, 2003 2.288 2.276 2.221 2.230 347,880 -0.02(-0.81%)
Nov 04, 2003 2.288 2.288 2.248 2.248 315,096 -0.04(-1.59%)
Nov 03, 2003 2.285 2.285 2.285 2.285 125,674 -0.01(-0.34%)
Oct 31, 2003 2.338 2.338 2.291 2.292 846,935 -0.04(-1.72%)
Oct 30, 2003 2.353 2.358 2.293 2.332 242,241 -0.01(-0.28%)
Oct 29, 2003 2.361 2.376 2.339 2.339 369,737 -0.01(-0.63%)
Oct 28, 2003 2.412 2.412 2.329 2.354 302,346 -0.06(-2.55%)
Oct 27, 2003 2.429 2.449 2.411 2.415 298,703 +0.00(+0.02%)
Oct 24, 2003 2.495 2.495 2.410 2.415 258,633 -0.08(-3.02%)
Oct 23, 2003 2.520 2.520 2.465 2.490 324,203 -0.04(-1.71%)
Oct 22, 2003 2.545 2.545 2.529 2.533 302,346 -0.01(-0.26%)
Oct 21, 2003 2.534 2.544 2.534 2.540 134,781 +0.00(+0.02%)
Oct 20, 2003 2.520 2.542 2.520 2.539 260,455 +0.00(+0.04%)
Oct 17, 2003 2.520 2.538 2.520 2.538 468,090 +0.02(+0.72%)
Oct 16, 2003 2.478 2.520 2.478 2.520 866,970 +0.05(+2.23%)
Oct 15, 2003 2.411 2.470 2.411 2.465 715,796 +0.05(+2.00%)
Oct 14, 2003 2.393 2.417 2.393 2.417 69,211 +0.03(+1.36%)
Oct 13, 2003 2.383 2.388 2.367 2.384 162,101 +0.00(+0.07%)
Oct 10, 2003 2.361 2.383 2.355 2.383 1,752,153 +0.02(+0.93%)
Oct 09, 2003 2.347 2.372 2.347 2.361 415,271 +0.04(+1.53%)
Oct 08, 2003 2.335 2.335 2.325 2.325 136,602 +0.02(+0.67%)
Oct 07, 2003 2.287 2.310 2.280 2.310 397,057 +0.02(+1.01%)
Oct 06, 2003 2.259 2.287 2.257 2.287 173,029 +0.04(+1.61%)
Oct 03, 2003 2.257 2.257 2.248 2.251 152,994 +0.02(+0.74%)
Oct 02, 2003 2.237 2.237 2.224 2.234 169,387 -0.00(-0.15%)
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.