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 )

36.89 -1.32 (-3.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 1.864 1.864 1.843 1.851 332,840 -0.00(-0.03%)
May 27, 2004 1.770 1.856 1.770 1.851 200,089 +0.09(+5.38%)
May 26, 2004 1.757 1.757 1.757 1.757 11,543 -0.01(-0.73%)
May 25, 2004 1.786 1.786 1.761 1.770 92,348 -0.00(-0.21%)
May 24, 2004 1.799 1.799 1.773 1.773 7,695 -0.01(-0.73%)
May 21, 2004 1.793 1.817 1.742 1.786 327,068 +0.04(+2.02%)
May 20, 2004 1.805 1.805 1.720 1.751 303,981 -0.06(-3.25%)
May 19, 2004 1.817 1.845 1.809 1.810 430,961 +0.00(+0.20%)
May 18, 2004 1.759 1.819 1.759 1.806 217,404 +0.04(+2.15%)
May 17, 2004 1.780 1.780 1.758 1.768 596,419 -0.03(-1.51%)
May 14, 2004 1.798 1.798 1.778 1.795 96,196 -0.00(-0.23%)
May 13, 2004 1.726 1.810 1.726 1.799 288,590 +0.02(+1.38%)
May 12, 2004 1.819 1.831 1.758 1.775 203,937 -0.04(-2.34%)
May 11, 2004 1.727 1.845 1.727 1.818 559,864 +0.10(+6.03%)
May 10, 2004 1.663 1.715 1.663 1.714 1,115,881 -0.07(-3.71%)
May 07, 2004 1.843 1.843 1.780 1.780 209,708 -0.09(-4.73%)
May 06, 2004 1.885 1.885 1.846 1.869 165,458 -0.03(-1.53%)
May 05, 2004 1.937 1.937 1.898 1.898 17,315 -0.03(-1.35%)
May 04, 2004 1.892 1.928 1.892 1.924 205,860 +0.04(+2.38%)
May 03, 2004 1.832 1.879 1.807 1.879 315,525 +0.03(+1.83%)
Apr 30, 2004 1.877 1.883 1.845 1.845 84,653 -0.05(-2.39%)
Apr 29, 2004 1.925 1.938 1.860 1.890 309,753 -0.02(-1.17%)
Apr 28, 2004 1.967 1.972 1.913 1.913 192,393 -0.04(-2.23%)
Apr 27, 2004 1.977 1.987 1.956 1.956 65,413 -0.02(-1.08%)
Apr 26, 2004 2.004 2.011 1.977 1.978 86,577 -0.03(-1.68%)
Apr 23, 2004 1.966 2.016 1.966 2.011 175,078 +0.06(+2.98%)
Apr 22, 2004 1.923 1.980 1.918 1.953 1,015,837 +0.02(+1.24%)
Apr 21, 2004 1.992 1.992 1.929 1.929 180,849 -0.06(-3.16%)
Apr 20, 2004 2.021 2.040 1.982 1.992 203,937 -0.02(-0.80%)
Apr 19, 2004 2.018 2.032 2.002 2.008 151,990 -0.01(-0.49%)
Apr 16, 2004 2.018 2.018 2.018 2.018 3,847 +0.00(+0.00%)
Apr 15, 2004 2.039 2.053 2.018 2.018 463,668 -0.04(-1.82%)
Apr 14, 2004 2.069 2.069 2.056 2.056 7,695 -0.01(-0.38%)
Apr 13, 2004 2.105 2.115 2.055 2.063 115,436 -0.03(-1.34%)
Apr 12, 2004 2.068 2.092 2.068 2.092 557,940 +0.03(+1.26%)
Apr 08, 2004 2.087 2.087 2.066 2.066 190,469 -0.01(-0.40%)
Apr 07, 2004 2.094 2.094 2.072 2.074 205,860 -0.03(-1.55%)
Apr 06, 2004 2.145 2.157 2.107 2.107 198,165 -0.03(-1.27%)
Apr 05, 2004 2.147 2.186 2.134 2.134 115,436 +0.00(+0.00%)
Apr 02, 2004 2.134 2.151 2.134 2.134 292,437 -0.00(-0.12%)
Apr 01, 2004 2.141 2.141 2.133 2.136 1,102,414 +0.01(+0.37%)
Mar 31, 2004 2.115 2.131 2.090 2.128 1,110,110 +0.01(+0.64%)
Mar 30, 2004 2.079 2.120 2.079 2.115 392,482 +0.04(+2.13%)
Mar 29, 2004 2.040 2.091 2.040 2.071 413,645 +0.04(+2.15%)
Mar 26, 2004 2.024 2.079 2.011 2.027 225,100 +0.02(+0.80%)
Mar 25, 2004 2.005 2.019 1.990 2.011 194,317 +0.02(+0.94%)
Mar 24, 2004 1.998 2.023 1.978 1.992 302,057 +0.01(+0.37%)
Mar 23, 2004 1.988 2.004 1.970 1.985 348,232 +0.05(+2.52%)
Mar 22, 2004 2.026 2.026 1.927 1.936 638,746 -0.08(-3.82%)
Mar 19, 2004 2.057 2.065 2.010 2.013 327,068 -0.06(-2.74%)
Mar 18, 2004 2.071 2.082 2.054 2.070 365,547 -0.00(-0.05%)
Mar 17, 2004 2.108 2.108 2.047 2.071 153,914 -0.03(-1.53%)
Mar 16, 2004 2.117 2.117 2.100 2.103 273,198 +0.00(+0.17%)
Mar 15, 2004 2.162 2.162 2.099 2.099 119,283 -0.07(-3.16%)
Mar 12, 2004 2.183 2.183 2.151 2.168 51,946 -0.01(-0.67%)
Mar 11, 2004 2.207 2.207 2.183 2.183 57,718 -0.01(-0.52%)
Mar 10, 2004 2.206 2.244 2.193 2.194 1,569,930 -0.01(-0.45%)
Mar 09, 2004 2.194 2.222 2.194 2.204 290,514 +0.02(+0.69%)
Mar 08, 2004 2.235 2.235 2.170 2.189 46,174 -0.05(-2.07%)
Mar 05, 2004 2.245 2.256 2.235 2.235 361,699 -0.00(-0.14%)
Mar 04, 2004 2.244 2.244 2.208 2.238 215,480 -0.00(-0.12%)
Mar 03, 2004 2.279 2.279 2.240 2.241 450,200 -0.05(-2.25%)
Mar 02, 2004 2.240 2.313 2.240 2.292 802,280 +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.