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 )

47.58 +0.27 (+0.57%)
Streaming Delayed Price Updated: 11:48 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 (%)
Aug 31, 2004 2.479 2.500 2.450 2.459 138,207 -0.03(-1.37%)
Aug 30, 2004 2.508 2.520 2.493 2.493 47,281 -0.03(-1.11%)
Aug 27, 2004 2.502 2.530 2.502 2.521 278,233 +0.02(+0.79%)
Aug 26, 2004 2.455 2.501 2.455 2.501 552,829 +0.06(+2.34%)
Aug 25, 2004 2.402 2.513 2.402 2.444 421,895 +0.04(+1.76%)
Aug 24, 2004 2.399 2.432 2.399 2.402 845,610 +0.00(+0.11%)
Aug 23, 2004 2.365 2.423 2.352 2.399 1,218,406 +0.03(+1.47%)
Aug 20, 2004 2.329 2.378 2.329 2.365 981,999 +0.04(+1.90%)
Aug 19, 2004 2.326 2.367 2.307 2.321 552,829 -0.00(-0.17%)
Aug 18, 2004 2.282 2.330 2.282 2.324 545,555 +0.05(+2.27%)
Aug 17, 2004 2.222 2.277 2.222 2.273 107,292 +0.05(+2.30%)
Aug 16, 2004 2.222 2.222 2.213 2.222 23,640 +0.00(+0.12%)
Aug 13, 2004 2.206 2.219 2.190 2.219 465,540 +0.01(+0.50%)
Aug 12, 2004 2.183 2.235 2.183 2.208 176,396 +0.04(+1.83%)
Aug 11, 2004 2.168 2.168 2.168 2.168 3,637 +0.00(+0.00%)
Aug 10, 2004 2.159 2.168 2.159 2.168 109,111 +0.01(+0.51%)
Aug 09, 2004 2.151 2.171 2.151 2.157 9,092 -0.01(-0.36%)
Aug 06, 2004 2.172 2.172 2.158 2.165 107,292 -0.01(-0.43%)
Aug 05, 2004 2.160 2.174 2.160 2.174 672,851 +0.00(+0.03%)
Aug 04, 2004 2.200 2.200 2.174 2.174 76,377 -0.03(-1.17%)
Aug 03, 2004 2.200 2.200 2.199 2.200 38,188 -0.00(-0.02%)
Aug 02, 2004 2.196 2.227 2.196 2.200 332,788 +0.00(+0.23%)
Jul 30, 2004 2.213 2.213 2.186 2.195 54,555 -0.03(-1.55%)
Jul 29, 2004 2.202 2.230 2.202 2.230 27,277 +0.01(+0.65%)
Jul 28, 2004 2.249 2.249 2.216 2.216 18,185 -0.03(-1.47%)
Jul 27, 2004 2.189 2.255 2.186 2.249 170,940 +0.07(+3.00%)
Jul 26, 2004 2.234 2.234 2.163 2.183 129,114 -0.04(-1.68%)
Jul 23, 2004 2.220 2.220 2.220 2.220 3,637 -0.01(-0.62%)
Jul 22, 2004 2.227 2.246 2.227 2.234 60,011 +0.00(+0.12%)
Jul 21, 2004 2.247 2.268 2.229 2.231 127,296 -0.02(-1.02%)
Jul 20, 2004 2.277 2.277 2.255 2.255 50,918 -0.01(-0.39%)
Jul 19, 2004 2.281 2.282 2.263 2.263 132,751 -0.02(-0.75%)
Jul 16, 2004 2.288 2.310 2.278 2.280 405,529 +0.00(+0.05%)
Jul 15, 2004 2.268 2.279 2.266 2.279 270,959 +0.02(+1.10%)
Jul 14, 2004 2.268 2.271 2.254 2.255 181,851 -0.01(-0.61%)
Jul 13, 2004 2.238 2.268 2.232 2.268 832,880 +0.02(+1.10%)
Jul 12, 2004 2.186 2.244 2.186 2.244 685,580 +0.06(+2.64%)
Jul 09, 2004 2.200 2.200 2.186 2.186 14,548 -0.03(-1.24%)
Jul 08, 2004 2.205 2.213 2.205 2.213 9,092 -0.01(-0.25%)
Jul 07, 2004 2.219 2.219 2.219 2.219 5,455 +0.00(+0.00%)
Jul 06, 2004 2.235 2.249 2.180 2.219 327,333 -0.03(-1.34%)
Jul 02, 2004 2.249 2.249 2.249 2.249 0 +0.00(+0.00%)
Jul 01, 2004 2.249 2.250 2.249 2.249 234,588 +0.00(+0.00%)
Jun 30, 2004 2.254 2.257 2.241 2.249 278,233 +0.01(+0.39%)
Jun 29, 2004 2.233 2.275 2.228 2.240 676,488 +0.00(+0.02%)
Jun 28, 2004 2.200 2.247 2.200 2.240 240,044 +0.04(+1.83%)
Jun 25, 2004 2.190 2.200 2.169 2.200 261,866 -0.00(-0.05%)
Jun 24, 2004 2.202 2.257 2.201 2.201 249,136 -0.00(-0.07%)
Jun 23, 2004 2.098 2.202 2.098 2.202 2,622,301 +0.09(+4.30%)
Jun 22, 2004 2.112 2.112 2.112 2.112 1,818 -0.01(-0.31%)
Jun 21, 2004 2.123 2.123 2.112 2.118 156,392 -0.01(-0.34%)
Jun 18, 2004 2.079 2.134 2.079 2.125 185,488 +0.05(+2.60%)
Jun 17, 2004 2.021 2.073 2.008 2.071 132,751 +0.04(+1.81%)
Jun 16, 2004 1.986 2.035 1.986 2.035 40,007 +0.05(+2.47%)
Jun 15, 2004 1.907 1.992 1.907 1.986 112,748 +0.07(+3.41%)
Jun 14, 2004 1.903 1.936 1.903 1.920 49,099 +0.02(+0.93%)
Jun 10, 2004 1.886 1.914 1.886 1.903 240,044 +0.02(+0.93%)
Jun 09, 2004 1.897 1.897 1.885 1.885 172,759 -0.01(-0.64%)
Jun 08, 2004 1.914 1.914 1.897 1.897 16,366 -0.02(-0.86%)
Jun 07, 2004 1.892 1.923 1.892 1.914 74,559 +0.04(+1.87%)
Jun 04, 2004 1.883 1.883 1.870 1.878 52,736 -0.02(-0.96%)
Jun 03, 2004 1.911 1.925 1.897 1.897 52,736 -0.00(-0.06%)
Jun 02, 2004 1.897 1.898 1.875 1.898 296,418 +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.