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 )

41.68 +0.43 (+1.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 2.095 2.095 2.069 2.078 57,625 -0.03(-1.55%)
Jul 29, 2004 2.084 2.111 2.084 2.111 28,812 +0.01(+0.65%)
Jul 28, 2004 2.129 2.129 2.098 2.098 19,208 -0.03(-1.47%)
Jul 27, 2004 2.073 2.134 2.069 2.129 180,559 +0.06(+3.00%)
Jul 26, 2004 2.115 2.115 2.048 2.067 136,380 -0.04(-1.68%)
Jul 23, 2004 2.102 2.102 2.102 2.102 3,841 -0.01(-0.62%)
Jul 22, 2004 2.108 2.126 2.108 2.115 63,387 +0.00(+0.12%)
Jul 21, 2004 2.128 2.147 2.111 2.113 134,459 -0.02(-1.02%)
Jul 20, 2004 2.156 2.156 2.134 2.134 53,783 -0.01(-0.39%)
Jul 19, 2004 2.159 2.160 2.143 2.143 140,221 -0.02(-0.75%)
Jul 16, 2004 2.166 2.187 2.156 2.159 428,348 +0.00(+0.05%)
Jul 15, 2004 2.147 2.158 2.145 2.158 286,206 +0.02(+1.10%)
Jul 14, 2004 2.147 2.150 2.134 2.134 192,084 -0.01(-0.61%)
Jul 13, 2004 2.119 2.147 2.113 2.147 879,747 +0.02(+1.10%)
Jul 12, 2004 2.069 2.124 2.069 2.124 724,158 +0.05(+2.64%)
Jul 09, 2004 2.082 2.082 2.069 2.069 15,366 -0.03(-1.24%)
Jul 08, 2004 2.088 2.095 2.088 2.095 9,604 -0.01(-0.25%)
Jul 07, 2004 2.101 2.101 2.101 2.101 5,762 +0.00(+0.00%)
Jul 06, 2004 2.116 2.129 2.064 2.101 345,752 -0.03(-1.34%)
Jul 02, 2004 2.129 2.129 2.129 2.129 0 +0.00(+0.00%)
Jul 01, 2004 2.129 2.130 2.129 2.129 247,789 +0.00(+0.00%)
Jun 30, 2004 2.134 2.137 2.122 2.129 293,889 +0.01(+0.39%)
Jun 29, 2004 2.114 2.154 2.109 2.121 714,554 +0.00(+0.02%)
Jun 28, 2004 2.082 2.127 2.082 2.120 253,551 +0.04(+1.82%)
Jun 25, 2004 2.073 2.082 2.054 2.082 276,601 -0.00(-0.05%)
Jun 24, 2004 2.085 2.137 2.083 2.083 263,155 -0.00(-0.07%)
Jun 23, 2004 1.986 2.085 1.986 2.085 2,769,859 +0.09(+4.30%)
Jun 22, 2004 1.999 1.999 1.999 1.999 1,920 -0.01(-0.31%)
Jun 21, 2004 2.010 2.010 1.999 2.005 165,192 -0.01(-0.34%)
Jun 18, 2004 1.968 2.020 1.968 2.012 195,926 +0.05(+2.60%)
Jun 17, 2004 1.913 1.962 1.901 1.961 140,221 +0.03(+1.81%)
Jun 16, 2004 1.880 1.926 1.880 1.926 42,258 +0.05(+2.46%)
Jun 15, 2004 1.805 1.886 1.805 1.880 119,092 +0.06(+3.41%)
Jun 14, 2004 1.802 1.833 1.802 1.818 51,862 +0.02(+0.92%)
Jun 10, 2004 1.785 1.812 1.785 1.801 253,551 +0.02(+0.93%)
Jun 09, 2004 1.796 1.796 1.785 1.785 182,480 -0.01(-0.64%)
Jun 08, 2004 1.812 1.812 1.796 1.796 17,287 -0.02(-0.86%)
Jun 07, 2004 1.791 1.821 1.791 1.812 78,754 +0.03(+1.87%)
Jun 04, 2004 1.783 1.783 1.770 1.778 55,704 -0.02(-0.96%)
Jun 03, 2004 1.810 1.823 1.796 1.796 55,704 -0.00(-0.06%)
Jun 02, 2004 1.796 1.797 1.775 1.797 313,097 +0.00(+0.03%)
Jun 01, 2004 1.841 1.841 1.796 1.796 282,364 -0.06(-3.12%)
May 28, 2004 1.867 1.867 1.846 1.854 332,306 -0.00(-0.03%)
May 27, 2004 1.773 1.859 1.773 1.854 199,767 +0.09(+5.38%)
May 26, 2004 1.760 1.760 1.760 1.760 11,525 -0.01(-0.73%)
May 25, 2004 1.789 1.789 1.764 1.773 92,200 -0.00(-0.20%)
May 24, 2004 1.802 1.802 1.776 1.776 7,683 -0.01(-0.73%)
May 21, 2004 1.796 1.820 1.745 1.789 326,543 +0.04(+2.02%)
May 20, 2004 1.808 1.808 1.723 1.754 303,493 -0.06(-3.25%)
May 19, 2004 1.820 1.848 1.812 1.813 430,269 +0.00(+0.20%)
May 18, 2004 1.762 1.822 1.762 1.809 217,055 +0.04(+2.15%)
May 17, 2004 1.783 1.783 1.761 1.771 595,462 -0.03(-1.51%)
May 14, 2004 1.801 1.801 1.780 1.798 96,042 -0.00(-0.23%)
May 13, 2004 1.728 1.813 1.728 1.802 288,126 +0.02(+1.38%)
May 12, 2004 1.822 1.834 1.761 1.778 203,609 -0.04(-2.34%)
May 11, 2004 1.730 1.848 1.730 1.821 558,966 +0.10(+6.03%)
May 10, 2004 1.666 1.717 1.666 1.717 1,114,090 -0.07(-3.71%)
May 07, 2004 1.846 1.846 1.783 1.783 209,372 -0.09(-4.73%)
May 06, 2004 1.888 1.888 1.849 1.872 165,192 -0.03(-1.53%)
May 05, 2004 1.940 1.940 1.901 1.901 17,287 -0.03(-1.35%)
May 04, 2004 1.895 1.931 1.895 1.927 205,530 +0.04(+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.