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 )

47.70 -0.31 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
May 28, 2004 1.970 1.970 1.947 1.955 315,041 -0.00(-0.03%)
May 27, 2004 1.870 1.960 1.870 1.956 189,389 +0.10(+5.38%)
May 26, 2004 1.856 1.856 1.856 1.856 10,926 -0.01(-0.73%)
May 25, 2004 1.887 1.887 1.860 1.870 87,410 -0.00(-0.20%)
May 24, 2004 1.901 1.901 1.874 1.874 7,284 -0.01(-0.73%)
May 21, 2004 1.895 1.920 1.840 1.887 309,578 +0.04(+2.02%)
May 20, 2004 1.907 1.907 1.818 1.850 287,725 -0.06(-3.25%)
May 19, 2004 1.919 1.949 1.912 1.912 407,915 +0.00(+0.20%)
May 18, 2004 1.859 1.922 1.859 1.908 205,778 +0.04(+2.15%)
May 17, 2004 1.881 1.881 1.857 1.868 564,525 -0.03(-1.51%)
May 14, 2004 1.900 1.900 1.878 1.897 91,052 -0.00(-0.23%)
May 13, 2004 1.823 1.912 1.823 1.901 273,157 +0.03(+1.38%)
May 12, 2004 1.922 1.934 1.858 1.875 193,031 -0.05(-2.34%)
May 11, 2004 1.825 1.949 1.825 1.920 529,925 +0.11(+6.03%)
May 10, 2004 1.757 1.812 1.757 1.811 1,056,209 -0.07(-3.71%)
May 07, 2004 1.947 1.947 1.881 1.881 198,494 -0.09(-4.73%)
May 06, 2004 1.991 1.991 1.950 1.974 156,610 -0.03(-1.53%)
May 05, 2004 2.046 2.046 2.005 2.005 16,389 -0.03(-1.35%)
May 04, 2004 1.999 2.037 1.999 2.032 194,852 +0.05(+2.38%)
May 03, 2004 1.936 1.985 1.909 1.985 298,652 +0.04(+1.83%)
Apr 30, 2004 1.983 1.989 1.949 1.949 80,126 -0.05(-2.39%)
Apr 29, 2004 2.034 2.048 1.965 1.997 293,189 -0.02(-1.17%)
Apr 28, 2004 2.078 2.083 2.021 2.021 182,105 -0.05(-2.23%)
Apr 27, 2004 2.089 2.099 2.067 2.067 61,915 -0.02(-1.08%)
Apr 26, 2004 2.117 2.125 2.089 2.089 81,947 -0.04(-1.68%)
Apr 23, 2004 2.077 2.130 2.077 2.125 165,715 +0.06(+2.98%)
Apr 22, 2004 2.032 2.092 2.026 2.064 961,514 +0.03(+1.24%)
Apr 21, 2004 2.105 2.105 2.038 2.038 171,178 -0.07(-3.16%)
Apr 20, 2004 2.136 2.155 2.094 2.105 193,031 -0.02(-0.80%)
Apr 19, 2004 2.132 2.147 2.115 2.122 143,862 -0.01(-0.49%)
Apr 16, 2004 2.132 2.132 2.132 2.132 3,642 +0.00(+0.00%)
Apr 15, 2004 2.154 2.169 2.132 2.132 438,873 -0.04(-1.82%)
Apr 14, 2004 2.186 2.186 2.172 2.172 7,284 -0.01(-0.38%)
Apr 13, 2004 2.223 2.235 2.171 2.180 109,263 -0.03(-1.34%)
Apr 12, 2004 2.185 2.210 2.184 2.210 528,104 +0.03(+1.26%)
Apr 08, 2004 2.205 2.205 2.182 2.182 180,283 -0.01(-0.40%)
Apr 07, 2004 2.212 2.212 2.189 2.191 194,852 -0.03(-1.55%)
Apr 06, 2004 2.266 2.278 2.226 2.226 187,568 -0.03(-1.27%)
Apr 05, 2004 2.268 2.309 2.254 2.254 109,263 +0.00(+0.00%)
Apr 02, 2004 2.254 2.272 2.254 2.254 276,799 -0.00(-0.12%)
Apr 01, 2004 2.262 2.262 2.254 2.257 1,043,461 +0.01(+0.37%)
Mar 31, 2004 2.235 2.251 2.208 2.249 1,050,746 +0.01(+0.64%)
Mar 30, 2004 2.197 2.240 2.197 2.234 371,494 +0.05(+2.13%)
Mar 29, 2004 2.155 2.209 2.155 2.188 391,525 +0.05(+2.15%)
Mar 26, 2004 2.138 2.197 2.125 2.142 213,062 +0.02(+0.80%)
Mar 25, 2004 2.119 2.133 2.102 2.125 183,926 +0.02(+0.94%)
Mar 24, 2004 2.111 2.137 2.089 2.105 285,904 +0.01(+0.37%)
Mar 23, 2004 2.100 2.117 2.081 2.097 329,610 +0.05(+2.52%)
Mar 22, 2004 2.141 2.141 2.036 2.046 604,588 -0.08(-3.82%)
Mar 19, 2004 2.173 2.181 2.123 2.127 309,578 -0.06(-2.74%)
Mar 18, 2004 2.188 2.200 2.170 2.187 345,999 -0.00(-0.05%)
Mar 17, 2004 2.227 2.227 2.163 2.188 145,684 -0.03(-1.53%)
Mar 16, 2004 2.237 2.237 2.219 2.222 258,589 +0.00(+0.17%)
Mar 15, 2004 2.284 2.284 2.218 2.218 112,905 -0.07(-3.16%)
Mar 12, 2004 2.306 2.306 2.273 2.290 49,168 -0.02(-0.67%)
Mar 11, 2004 2.332 2.332 2.306 2.306 54,631 -0.01(-0.52%)
Mar 10, 2004 2.331 2.371 2.317 2.318 1,485,977 -0.01(-0.45%)
Mar 09, 2004 2.318 2.348 2.318 2.328 274,978 +0.02(+0.69%)
Mar 08, 2004 2.361 2.361 2.293 2.312 43,705 -0.05(-2.07%)
Mar 05, 2004 2.372 2.383 2.361 2.361 342,357 -0.00(-0.14%)
Mar 04, 2004 2.371 2.371 2.333 2.365 203,957 -0.00(-0.12%)
Mar 03, 2004 2.408 2.408 2.367 2.367 426,125 -0.05(-2.24%)
Mar 02, 2004 2.366 2.444 2.366 2.422 759,377 +0.07(+2.94%)
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.