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 )

47.46 +0.15 (+0.32%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 22, 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 4.730 4.751 4.690 4.690 1,575,481 +0.11(+2.30%)
May 27, 2005 4.488 4.605 4.485 4.584 466,269 +0.11(+2.44%)
May 26, 2005 4.390 4.502 4.386 4.475 888,826 +0.14(+3.18%)
May 25, 2005 4.293 4.406 4.282 4.337 1,134,710 +0.00(+0.03%)
May 24, 2005 4.403 4.414 4.258 4.336 1,253,099 -0.07(-1.52%)
May 23, 2005 4.431 4.431 4.367 4.403 550,052 -0.03(-0.62%)
May 20, 2005 4.425 4.447 4.385 4.431 573,730 +0.01(+0.12%)
May 19, 2005 4.530 4.530 4.363 4.425 2,314,955 -0.12(-2.60%)
May 18, 2005 4.571 4.612 4.535 4.543 1,881,470 -0.01(-0.18%)
May 17, 2005 4.572 4.608 4.552 4.552 1,249,456 -0.02(-0.34%)
May 16, 2005 4.631 4.631 4.508 4.567 1,939,754 -0.11(-2.26%)
May 13, 2005 4.722 4.749 4.650 4.672 712,154 -0.04(-0.82%)
May 12, 2005 4.800 4.830 4.667 4.711 783,187 -0.08(-1.62%)
May 11, 2005 4.832 4.891 4.722 4.788 448,055 -0.03(-0.63%)
May 10, 2005 4.848 4.848 4.818 4.818 262,276 -0.01(-0.25%)
May 09, 2005 4.845 4.856 4.815 4.830 1,198,458 +0.05(+0.95%)
May 06, 2005 4.810 4.829 4.779 4.785 843,292 +0.01(+0.17%)
May 05, 2005 4.763 4.818 4.763 4.777 378,844 +0.00(+0.00%)
May 04, 2005 4.771 4.840 4.749 4.777 1,544,518 -0.05(-1.14%)
May 03, 2005 4.741 4.832 4.741 4.832 544,588 +0.11(+2.33%)
May 02, 2005 4.667 4.769 4.667 4.722 785,008 +0.10(+2.14%)
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%)
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.