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 )

47.31 -1.59 (-3.25%)
Official Closing Price Updated: 6:30 PM EDT, May 21, 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 (%)
Apr 29, 2005 4.615 4.656 4.606 4.623 94,711 +0.02(+0.47%)
Apr 28, 2005 4.668 4.700 4.601 4.601 644,763 -0.07(-1.42%)
Apr 27, 2005 4.689 4.766 4.660 4.668 806,865 -0.05(-0.98%)
Apr 26, 2005 4.777 4.818 4.689 4.714 967,145 +0.01(+0.19%)
Apr 25, 2005 4.653 4.722 4.620 4.705 380,665 +0.08(+1.72%)
Apr 22, 2005 4.612 4.653 4.612 4.626 1,103,747 +0.01(+0.15%)
Apr 21, 2005 4.626 4.653 4.571 4.619 652,048 +0.01(+0.14%)
Apr 20, 2005 4.563 4.636 4.526 4.612 1,034,535 +0.02(+0.36%)
Apr 19, 2005 4.584 4.642 4.581 4.595 329,667 +0.04(+0.87%)
Apr 18, 2005 4.470 4.584 4.470 4.556 695,761 +0.09(+1.93%)
Apr 15, 2005 4.590 4.612 4.469 4.470 1,925,183 -0.17(-3.73%)
Apr 14, 2005 4.820 4.820 4.612 4.643 632,013 -0.14(-2.91%)
Apr 13, 2005 4.623 4.864 4.623 4.782 999,929 +0.14(+3.05%)
Apr 12, 2005 4.637 4.667 4.612 4.640 681,190 +0.02(+0.37%)
Apr 11, 2005 4.645 4.650 4.578 4.623 998,108 +0.01(+0.21%)
Apr 08, 2005 4.645 4.656 4.584 4.613 315,096 +0.00(+0.01%)
Apr 07, 2005 4.563 4.694 4.563 4.612 624,728 -0.00(-0.05%)
Apr 06, 2005 4.502 4.659 4.502 4.615 466,269 +0.11(+2.50%)
Apr 05, 2005 4.475 4.524 4.456 4.502 646,584 +0.09(+2.09%)
Apr 04, 2005 4.447 4.464 4.376 4.410 730,367 -0.06(-1.33%)
Apr 01, 2005 4.502 4.508 4.420 4.469 413,450 +0.05(+1.06%)
Mar 31, 2005 4.365 4.578 4.359 4.423 839,649 +0.14(+3.27%)
Mar 30, 2005 4.233 4.343 4.214 4.282 870,612 +0.11(+2.63%)
Mar 29, 2005 4.272 4.310 4.173 4.173 1,231,243 -0.05(-1.17%)
Mar 28, 2005 4.173 4.298 4.153 4.222 783,187 +0.05(+1.18%)
Mar 24, 2005 4.035 4.173 4.035 4.173 637,478 +0.14(+3.54%)
Mar 23, 2005 4.063 4.090 4.030 4.030 961,681 -0.07(-1.66%)
Mar 22, 2005 4.063 4.145 4.063 4.098 938,003 +0.05(+1.21%)
Mar 21, 2005 3.970 4.063 3.970 4.049 978,073 +0.09(+2.35%)
Mar 18, 2005 3.899 3.981 3.899 3.956 249,527 +0.06(+1.49%)
Mar 17, 2005 3.838 3.916 3.838 3.898 335,131 +0.05(+1.38%)
Mar 16, 2005 3.832 3.893 3.790 3.845 1,061,856 -0.01(-0.24%)
Mar 15, 2005 3.864 3.864 3.830 3.854 174,851 -0.01(-0.26%)
Mar 14, 2005 3.939 3.939 3.843 3.864 619,264 -0.09(-2.36%)
Mar 11, 2005 3.948 3.975 3.904 3.957 437,127 -0.01(-0.17%)
Mar 10, 2005 4.041 4.049 3.937 3.964 446,234 -0.06(-1.57%)
Mar 09, 2005 4.049 4.049 4.002 4.027 360,630 -0.01(-0.20%)
Mar 08, 2005 4.088 4.093 4.035 4.035 307,810 -0.04(-0.94%)
Mar 07, 2005 4.063 4.090 4.051 4.074 652,048 -0.01(-0.16%)
Mar 04, 2005 4.057 4.115 4.057 4.080 815,971 +0.04(+0.91%)
Mar 03, 2005 4.008 4.052 4.008 4.044 1,307,740 +0.07(+1.71%)
Mar 02, 2005 3.989 4.008 3.973 3.976 318,739 -0.03(-0.69%)
Mar 01, 2005 4.041 4.068 3.981 4.003 320,560 -0.09(-2.27%)
Feb 28, 2005 4.090 4.153 4.067 4.096 477,197 +0.04(+1.02%)
Feb 25, 2005 4.022 4.077 4.022 4.055 584,658 +0.05(+1.16%)
Feb 24, 2005 3.997 4.027 3.986 4.008 154,816 +0.03(+0.69%)
Feb 23, 2005 4.019 4.019 3.981 3.981 112,924 -0.03(-0.81%)
Feb 22, 2005 3.981 4.063 3.981 4.013 435,306 +0.09(+2.22%)
Feb 18, 2005 3.925 3.994 3.917 3.926 189,422 +0.03(+0.75%)
Feb 17, 2005 3.911 3.918 3.843 3.897 185,779 +0.01(+0.31%)
Feb 16, 2005 3.880 3.884 3.831 3.884 253,169 +0.01(+0.25%)
Feb 15, 2005 3.917 3.950 3.862 3.875 213,099 -0.07(-1.69%)
Feb 14, 2005 3.981 4.063 3.926 3.941 311,453 -0.00(-0.10%)
Feb 11, 2005 3.640 3.948 3.640 3.945 865,148 +0.28(+7.74%)
Feb 10, 2005 3.679 3.679 3.625 3.662 1,872,363 -0.00(-0.09%)
Feb 09, 2005 3.676 3.680 3.659 3.665 821,435 -0.04(-1.10%)
Feb 08, 2005 3.706 3.706 3.624 3.705 1,289,526 +0.03(+0.73%)
Feb 07, 2005 3.679 3.706 3.561 3.679 704,868 +0.04(+1.18%)
Feb 04, 2005 3.404 3.654 3.404 3.636 453,520 +0.29(+8.56%)
Feb 03, 2005 3.355 3.399 3.349 3.349 203,992 +0.03(+0.96%)
Feb 02, 2005 3.316 3.382 3.316 3.317 125,674 +0.00(+0.03%)
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.