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 )

47.51 +0.20 (+0.42%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jul 30, 2004 2.210 2.210 2.182 2.192 54,640 -0.03(-1.55%)
Jul 29, 2004 2.198 2.226 2.198 2.226 27,320 +0.01(+0.65%)
Jul 28, 2004 2.245 2.245 2.212 2.212 18,213 -0.03(-1.47%)
Jul 27, 2004 2.186 2.251 2.182 2.245 171,208 +0.07(+3.00%)
Jul 26, 2004 2.231 2.231 2.159 2.180 129,316 -0.04(-1.68%)
Jul 23, 2004 2.217 2.217 2.217 2.217 3,642 -0.01(-0.62%)
Jul 22, 2004 2.223 2.242 2.223 2.231 60,105 +0.00(+0.12%)
Jul 21, 2004 2.244 2.265 2.226 2.228 127,495 -0.02(-1.02%)
Jul 20, 2004 2.274 2.274 2.251 2.251 50,998 -0.01(-0.39%)
Jul 19, 2004 2.277 2.278 2.260 2.260 132,959 -0.02(-0.75%)
Jul 16, 2004 2.284 2.306 2.274 2.277 406,164 +0.00(+0.05%)
Jul 15, 2004 2.265 2.276 2.262 2.276 271,383 +0.02(+1.10%)
Jul 14, 2004 2.265 2.268 2.251 2.251 182,136 -0.01(-0.61%)
Jul 13, 2004 2.235 2.265 2.229 2.265 834,185 +0.02(+1.10%)
Jul 12, 2004 2.182 2.240 2.182 2.240 686,654 +0.06(+2.64%)
Jul 09, 2004 2.196 2.196 2.182 2.182 14,570 -0.03(-1.24%)
Jul 08, 2004 2.202 2.210 2.202 2.210 9,106 -0.01(-0.25%)
Jul 07, 2004 2.215 2.215 2.215 2.215 5,464 +0.00(+0.00%)
Jul 06, 2004 2.232 2.245 2.176 2.215 327,845 -0.03(-1.34%)
Jul 02, 2004 2.246 2.246 2.246 2.246 0 +0.00(+0.00%)
Jul 01, 2004 2.246 2.246 2.245 2.246 234,956 +0.00(+0.00%)
Jun 30, 2004 2.251 2.254 2.238 2.246 278,668 +0.01(+0.39%)
Jun 29, 2004 2.229 2.272 2.225 2.237 677,548 +0.00(+0.02%)
Jun 28, 2004 2.196 2.243 2.196 2.236 240,420 +0.04(+1.83%)
Jun 25, 2004 2.186 2.196 2.166 2.196 262,276 -0.00(-0.05%)
Jun 24, 2004 2.199 2.254 2.197 2.197 249,527 -0.00(-0.08%)
Jun 23, 2004 2.095 2.199 2.095 2.199 2,626,409 +0.09(+4.30%)
Jun 22, 2004 2.108 2.108 2.108 2.108 1,821 -0.01(-0.31%)
Jun 21, 2004 2.119 2.119 2.108 2.115 156,637 -0.01(-0.34%)
Jun 18, 2004 2.075 2.130 2.075 2.122 185,779 +0.05(+2.60%)
Jun 17, 2004 2.018 2.069 2.005 2.068 132,959 +0.04(+1.81%)
Jun 16, 2004 1.983 2.031 1.983 2.031 40,070 +0.05(+2.46%)
Jun 15, 2004 1.904 1.989 1.904 1.983 112,924 +0.07(+3.41%)
Jun 14, 2004 1.900 1.933 1.900 1.917 49,176 +0.02(+0.92%)
Jun 10, 2004 1.883 1.911 1.883 1.900 240,420 +0.02(+0.93%)
Jun 09, 2004 1.894 1.894 1.882 1.882 173,029 -0.01(-0.64%)
Jun 08, 2004 1.911 1.911 1.894 1.894 16,392 -0.02(-0.86%)
Jun 07, 2004 1.889 1.920 1.889 1.911 74,675 +0.04(+1.87%)
Jun 04, 2004 1.880 1.880 1.867 1.876 52,819 -0.02(-0.96%)
Jun 03, 2004 1.908 1.922 1.894 1.894 52,819 -0.00(-0.06%)
Jun 02, 2004 1.894 1.895 1.872 1.895 296,882 +0.00(+0.03%)
Jun 01, 2004 1.941 1.941 1.894 1.894 267,740 -0.06(-3.12%)
May 28, 2004 1.969 1.969 1.947 1.955 315,096 -0.00(-0.03%)
May 27, 2004 1.869 1.960 1.869 1.956 189,422 +0.10(+5.38%)
May 26, 2004 1.856 1.856 1.856 1.856 10,928 -0.01(-0.73%)
May 25, 2004 1.887 1.887 1.860 1.869 87,425 -0.00(-0.20%)
May 24, 2004 1.901 1.901 1.873 1.873 7,285 -0.01(-0.73%)
May 21, 2004 1.894 1.919 1.840 1.887 309,632 +0.04(+2.02%)
May 20, 2004 1.906 1.906 1.817 1.850 287,775 -0.06(-3.25%)
May 19, 2004 1.919 1.949 1.911 1.912 407,985 +0.00(+0.20%)
May 18, 2004 1.859 1.922 1.859 1.908 205,814 +0.04(+2.15%)
May 17, 2004 1.880 1.880 1.857 1.868 564,623 -0.03(-1.51%)
May 14, 2004 1.900 1.900 1.878 1.896 91,068 -0.00(-0.23%)
May 13, 2004 1.823 1.912 1.823 1.901 273,204 +0.03(+1.38%)
May 12, 2004 1.922 1.934 1.857 1.875 193,064 -0.05(-2.34%)
May 11, 2004 1.824 1.949 1.824 1.920 530,017 +0.11(+6.03%)
May 10, 2004 1.757 1.811 1.757 1.811 1,056,392 -0.07(-3.71%)
May 07, 2004 1.946 1.947 1.880 1.880 198,528 -0.09(-4.73%)
May 06, 2004 1.991 1.991 1.950 1.974 156,637 -0.03(-1.53%)
May 05, 2004 2.046 2.046 2.005 2.005 16,392 -0.03(-1.35%)
May 04, 2004 1.998 2.036 1.998 2.032 194,886 +0.05(+2.38%)
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.