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 )

46.79 -1.51 (-3.13%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Mar 31, 2004 2.238 2.255 2.212 2.252 1,049,102 +0.01(+0.64%)
Mar 30, 2004 2.200 2.243 2.200 2.238 370,913 +0.05(+2.13%)
Mar 29, 2004 2.159 2.212 2.159 2.191 390,913 +0.05(+2.15%)
Mar 26, 2004 2.142 2.200 2.128 2.145 212,729 +0.02(+0.80%)
Mar 25, 2004 2.122 2.137 2.105 2.128 183,638 +0.02(+0.94%)
Mar 24, 2004 2.114 2.141 2.093 2.108 285,457 +0.01(+0.37%)
Mar 23, 2004 2.104 2.121 2.084 2.100 329,094 +0.05(+2.52%)
Mar 22, 2004 2.144 2.144 2.039 2.049 603,642 -0.08(-3.82%)
Mar 19, 2004 2.176 2.185 2.127 2.130 309,094 -0.06(-2.74%)
Mar 18, 2004 2.191 2.203 2.174 2.190 345,458 -0.00(-0.05%)
Mar 17, 2004 2.231 2.231 2.166 2.191 145,456 -0.03(-1.53%)
Mar 16, 2004 2.240 2.240 2.222 2.225 258,184 +0.00(+0.17%)
Mar 15, 2004 2.288 2.288 2.221 2.221 112,728 -0.07(-3.16%)
Mar 12, 2004 2.309 2.309 2.276 2.294 49,091 -0.02(-0.67%)
Mar 11, 2004 2.335 2.335 2.309 2.309 54,546 -0.01(-0.52%)
Mar 10, 2004 2.335 2.375 2.321 2.322 1,483,652 -0.01(-0.45%)
Mar 09, 2004 2.322 2.351 2.322 2.332 274,548 +0.02(+0.69%)
Mar 08, 2004 2.365 2.365 2.296 2.316 43,636 -0.05(-2.07%)
Mar 05, 2004 2.376 2.387 2.365 2.365 341,821 -0.00(-0.14%)
Mar 04, 2004 2.375 2.375 2.336 2.368 203,638 -0.00(-0.12%)
Mar 03, 2004 2.412 2.412 2.370 2.371 425,459 -0.05(-2.24%)
Mar 02, 2004 2.370 2.447 2.370 2.425 758,190 +0.07(+2.94%)
Mar 01, 2004 2.311 2.368 2.311 2.356 85,455 +0.05(+2.17%)
Feb 27, 2004 2.321 2.326 2.306 2.306 32,727 -0.01(-0.64%)
Feb 26, 2004 2.329 2.348 2.314 2.321 140,001 +0.01(+0.33%)
Feb 25, 2004 2.317 2.317 2.313 2.313 5,454 -0.01(-0.24%)
Feb 24, 2004 2.330 2.345 2.319 2.319 18,182 -0.03(-1.08%)
Feb 23, 2004 2.308 2.351 2.303 2.344 50,909 +0.02(+0.95%)
Feb 20, 2004 2.358 2.359 2.322 2.322 40,000 -0.04(-1.81%)
Feb 19, 2004 2.420 2.420 2.365 2.365 305,457 -0.02(-0.67%)
Feb 18, 2004 2.365 2.391 2.365 2.381 520,005 +0.04(+1.86%)
Feb 17, 2004 2.282 2.365 2.282 2.337 652,734 +0.11(+4.99%)
Feb 13, 2004 2.211 2.230 2.200 2.226 278,184 +0.02(+0.70%)
Feb 12, 2004 2.183 2.214 2.183 2.211 560,006 +0.06(+2.55%)
Feb 11, 2004 2.122 2.164 2.095 2.156 814,554 +0.05(+2.24%)
Feb 10, 2004 2.117 2.143 2.092 2.109 120,001 +0.00(+0.24%)
Feb 09, 2004 2.131 2.145 2.104 2.104 36,364 -0.01(-0.65%)
Feb 06, 2004 2.103 2.120 2.103 2.117 65,455 +0.01(+0.68%)
Feb 05, 2004 2.143 2.143 2.103 2.103 140,001 -0.04(-1.85%)
Feb 04, 2004 2.197 2.197 2.138 2.143 90,910 -0.04(-1.84%)
Feb 03, 2004 2.210 2.210 2.183 2.183 12,727 +0.01(+0.48%)
Feb 02, 2004 2.214 2.214 2.172 2.172 94,546 -0.01(-0.45%)
Jan 30, 2004 2.178 2.186 2.161 2.182 338,185 -0.00(-0.15%)
Jan 29, 2004 2.219 2.219 2.172 2.186 165,456 -0.07(-3.00%)
Jan 28, 2004 2.282 2.282 2.244 2.253 147,274 -0.04(-1.87%)
Jan 27, 2004 2.293 2.324 2.278 2.296 181,820 +0.00(+0.02%)
Jan 26, 2004 2.297 2.307 2.250 2.296 110,910 -0.01(-0.57%)
Jan 23, 2004 2.336 2.336 2.296 2.309 43,636 -0.01(-0.57%)
Jan 22, 2004 2.350 2.365 2.322 2.322 58,182 -0.01(-0.64%)
Jan 21, 2004 2.324 2.351 2.324 2.337 190,911 -0.00(-0.02%)
Jan 20, 2004 2.369 2.369 2.324 2.337 90,910 -0.03(-1.09%)
Jan 16, 2004 2.353 2.395 2.349 2.363 130,910 +0.02(+1.01%)
Jan 15, 2004 2.389 2.389 2.340 2.340 49,091 -0.04(-1.50%)
Jan 14, 2004 2.335 2.375 2.309 2.375 212,729 +0.04(+1.77%)
Jan 13, 2004 2.372 2.385 2.310 2.334 189,092 -0.02(-1.03%)
Jan 12, 2004 2.364 2.368 2.346 2.358 94,546 -0.02(-0.97%)
Jan 09, 2004 2.387 2.401 2.381 2.381 181,820 +0.01(+0.35%)
Jan 08, 2004 2.370 2.392 2.370 2.373 145,456 +0.01(+0.23%)
Jan 07, 2004 2.358 2.390 2.358 2.368 265,457 +0.00(+0.12%)
Jan 06, 2004 2.361 2.388 2.352 2.365 181,820 -0.00(-0.16%)
Jan 05, 2004 2.294 2.375 2.294 2.369 265,457 +0.08(+3.51%)
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.