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 31, 2005 4.485 4.505 4.447 4.447 1,661,531 +0.10(+2.30%)
May 27, 2005 4.256 4.367 4.253 4.347 491,736 +0.10(+2.44%)
May 26, 2005 4.162 4.269 4.159 4.243 937,372 +0.13(+3.18%)
May 25, 2005 4.071 4.178 4.061 4.113 1,196,687 +0.00(+0.03%)
May 24, 2005 4.175 4.185 4.038 4.112 1,321,541 -0.06(-1.52%)
May 23, 2005 4.202 4.202 4.140 4.175 580,095 -0.03(-0.62%)
May 20, 2005 4.196 4.217 4.158 4.201 605,066 +0.01(+0.12%)
May 19, 2005 4.295 4.295 4.137 4.196 2,441,395 -0.11(-2.60%)
May 18, 2005 4.334 4.373 4.300 4.308 1,984,233 -0.01(-0.18%)
May 17, 2005 4.335 4.369 4.316 4.316 1,317,700 -0.01(-0.34%)
May 16, 2005 4.391 4.391 4.274 4.330 2,045,700 -0.10(-2.26%)
May 13, 2005 4.477 4.503 4.410 4.430 751,050 -0.04(-0.82%)
May 12, 2005 4.551 4.580 4.425 4.467 825,963 -0.07(-1.62%)
May 11, 2005 4.581 4.638 4.478 4.540 472,528 -0.03(-0.63%)
May 10, 2005 4.597 4.597 4.568 4.569 276,601 -0.01(-0.25%)
May 09, 2005 4.594 4.605 4.566 4.580 1,263,916 +0.04(+0.95%)
May 06, 2005 4.560 4.579 4.532 4.537 889,351 +0.01(+0.17%)
May 05, 2005 4.516 4.568 4.516 4.529 399,535 +0.00(+0.00%)
May 04, 2005 4.524 4.590 4.503 4.529 1,628,877 -0.05(-1.14%)
May 03, 2005 4.495 4.581 4.495 4.581 574,332 +0.10(+2.33%)
May 02, 2005 4.425 4.522 4.425 4.477 827,884 +0.09(+2.14%)
Apr 29, 2005 4.376 4.415 4.368 4.383 99,883 +0.02(+0.47%)
Apr 28, 2005 4.426 4.456 4.363 4.363 679,979 -0.06(-1.42%)
Apr 27, 2005 4.446 4.519 4.419 4.426 850,934 -0.04(-0.98%)
Apr 26, 2005 4.529 4.568 4.446 4.470 1,019,969 +0.01(+0.19%)
Apr 25, 2005 4.412 4.477 4.381 4.462 401,456 +0.08(+1.72%)
Apr 22, 2005 4.373 4.412 4.373 4.386 1,164,032 +0.01(+0.15%)
Apr 21, 2005 4.386 4.412 4.334 4.379 687,662 +0.01(+0.14%)
Apr 20, 2005 4.326 4.396 4.292 4.373 1,091,040 +0.02(+0.36%)
Apr 19, 2005 4.347 4.402 4.343 4.357 347,673 +0.04(+0.87%)
Apr 18, 2005 4.238 4.347 4.238 4.320 733,763 +0.08(+1.93%)
Apr 15, 2005 4.352 4.373 4.238 4.238 2,030,334 -0.16(-3.73%)
Apr 14, 2005 4.570 4.570 4.373 4.402 666,533 -0.13(-2.90%)
Apr 13, 2005 4.383 4.613 4.383 4.534 1,054,544 +0.13(+3.05%)
Apr 12, 2005 4.396 4.425 4.373 4.400 718,396 +0.02(+0.37%)
Apr 11, 2005 4.404 4.410 4.341 4.383 1,052,623 +0.01(+0.21%)
Apr 08, 2005 4.404 4.415 4.347 4.374 332,306 +0.00(+0.01%)
Apr 07, 2005 4.326 4.451 4.326 4.374 658,850 -0.00(-0.05%)
Apr 06, 2005 4.269 4.418 4.269 4.376 491,736 +0.11(+2.50%)
Apr 05, 2005 4.243 4.290 4.225 4.269 681,900 +0.09(+2.09%)
Apr 04, 2005 4.217 4.233 4.149 4.181 770,259 -0.06(-1.33%)
Apr 01, 2005 4.269 4.274 4.191 4.238 436,032 +0.04(+1.06%)
Mar 31, 2005 4.139 4.341 4.134 4.193 885,509 +0.13(+3.27%)
Mar 30, 2005 4.014 4.118 3.996 4.061 918,164 +0.10(+2.63%)
Mar 29, 2005 4.050 4.087 3.957 3.957 1,298,491 -0.05(-1.17%)
Mar 28, 2005 3.957 4.076 3.938 4.003 825,963 +0.05(+1.18%)
Mar 24, 2005 3.826 3.957 3.826 3.957 672,296 +0.14(+3.54%)
Mar 23, 2005 3.852 3.878 3.821 3.821 1,014,206 -0.06(-1.66%)
Mar 22, 2005 3.852 3.931 3.852 3.886 989,235 +0.05(+1.21%)
Mar 21, 2005 3.764 3.852 3.764 3.839 1,031,494 +0.09(+2.35%)
Mar 18, 2005 3.697 3.774 3.697 3.751 263,155 +0.06(+1.49%)
Mar 17, 2005 3.639 3.713 3.639 3.696 353,435 +0.05(+1.39%)
Mar 16, 2005 3.634 3.692 3.594 3.646 1,119,853 -0.01(-0.24%)
Mar 15, 2005 3.663 3.664 3.631 3.655 184,401 -0.01(-0.26%)
Mar 14, 2005 3.735 3.735 3.644 3.664 653,087 -0.09(-2.36%)
Mar 11, 2005 3.743 3.769 3.701 3.753 461,003 -0.01(-0.17%)
Mar 10, 2005 3.832 3.839 3.733 3.759 470,607 -0.06(-1.57%)
Mar 09, 2005 3.839 3.839 3.795 3.819 380,327 -0.01(-0.20%)
Mar 08, 2005 3.876 3.881 3.826 3.826 324,622 -0.04(-0.94%)
Mar 07, 2005 3.852 3.878 3.842 3.863 687,662 -0.01(-0.16%)
Mar 04, 2005 3.847 3.902 3.847 3.869 860,538 +0.03(+0.91%)
Mar 03, 2005 3.800 3.842 3.800 3.834 1,379,167 +0.06(+1.71%)
Mar 02, 2005 3.783 3.800 3.768 3.770 336,148 -0.03(-0.69%)
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.