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 )

46.79 -1.51 (-3.13%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2003 2.342 2.342 2.295 2.296 845,463 -0.04(-1.72%)
Oct 30, 2003 2.357 2.362 2.297 2.336 241,820 -0.01(-0.28%)
Oct 29, 2003 2.365 2.380 2.343 2.343 369,094 -0.01(-0.63%)
Oct 28, 2003 2.417 2.417 2.333 2.358 301,821 -0.06(-2.55%)
Oct 27, 2003 2.434 2.453 2.416 2.419 298,185 +0.00(+0.02%)
Oct 24, 2003 2.500 2.500 2.414 2.419 258,184 -0.08(-3.02%)
Oct 23, 2003 2.524 2.524 2.469 2.494 323,639 -0.04(-1.71%)
Oct 22, 2003 2.550 2.550 2.534 2.538 301,821 -0.01(-0.26%)
Oct 21, 2003 2.538 2.548 2.538 2.544 134,546 +0.00(+0.02%)
Oct 20, 2003 2.524 2.546 2.524 2.544 260,002 +0.00(+0.04%)
Oct 17, 2003 2.524 2.543 2.524 2.543 467,277 +0.02(+0.72%)
Oct 16, 2003 2.483 2.524 2.483 2.524 865,464 +0.06(+2.23%)
Oct 15, 2003 2.415 2.474 2.415 2.469 714,553 +0.05(+2.00%)
Oct 14, 2003 2.397 2.421 2.397 2.421 69,091 +0.03(+1.36%)
Oct 13, 2003 2.387 2.392 2.371 2.389 161,819 +0.00(+0.07%)
Oct 10, 2003 2.365 2.387 2.359 2.387 1,749,110 +0.02(+0.93%)
Oct 09, 2003 2.351 2.376 2.351 2.365 414,549 +0.04(+1.53%)
Oct 08, 2003 2.339 2.339 2.329 2.329 136,365 +0.02(+0.67%)
Oct 07, 2003 2.291 2.314 2.284 2.314 396,367 +0.02(+1.01%)
Oct 06, 2003 2.263 2.291 2.261 2.291 172,729 +0.04(+1.61%)
Oct 03, 2003 2.260 2.260 2.252 2.254 152,728 +0.02(+0.74%)
Oct 02, 2003 2.241 2.241 2.227 2.238 169,092 -0.00(-0.15%)
Oct 01, 2003 2.255 2.255 2.241 2.241 163,638 +0.04(+1.90%)
Sep 30, 2003 2.200 2.213 2.199 2.199 120,001 -0.00(-0.15%)
Sep 29, 2003 2.177 2.204 2.177 2.203 143,637 +0.04(+1.65%)
Sep 26, 2003 2.154 2.171 2.154 2.167 61,818 +0.02(+1.03%)
Sep 25, 2003 2.145 2.146 2.144 2.145 221,820 +0.00(+0.00%)
Sep 24, 2003 2.149 2.149 2.149 2.145 50,909 -0.01(-0.48%)
Sep 23, 2003 2.158 2.158 2.153 2.155 25,454 +0.00(+0.23%)
Sep 22, 2003 2.109 2.150 2.109 2.150 50,909 +0.02(+1.03%)
Sep 19, 2003 2.134 2.134 2.134 2.128 5,454 -0.02(-0.77%)
Sep 18, 2003 2.145 2.145 2.145 2.145 1,818 +0.00(+0.00%)
Sep 17, 2003 2.117 2.145 2.117 2.145 176,365 +0.03(+1.51%)
Sep 16, 2003 2.098 2.112 2.098 2.113 134,546 +0.01(+0.71%)
Sep 15, 2003 2.108 2.108 2.098 2.098 49,091 -0.01(-0.47%)
Sep 12, 2003 2.078 2.108 2.078 2.108 47,273 +0.02(+0.92%)
Sep 11, 2003 2.090 2.111 2.082 2.089 216,366 +0.01(+0.32%)
Sep 10, 2003 2.064 2.082 2.064 2.082 36,364 +0.01(+0.40%)
Sep 09, 2003 2.087 2.087 2.071 2.074 118,183 -0.01(-0.34%)
Sep 08, 2003 2.011 2.094 2.007 2.081 603,642 +0.08(+4.21%)
Sep 05, 2003 1.971 2.007 1.970 1.997 249,093 +0.03(+1.51%)
Sep 04, 2003 1.957 1.986 1.957 1.967 558,187 -0.00(-0.08%)
Sep 03, 2003 1.947 1.969 1.947 1.969 323,639 +0.02(+1.13%)
Sep 02, 2003 1.952 1.958 1.936 1.947 338,185 -0.01(-0.28%)
Aug 29, 2003 1.933 1.956 1.927 1.952 212,729 +0.01(+0.71%)
Aug 28, 2003 1.937 1.957 1.934 1.939 276,366 +0.02(+0.80%)
Aug 27, 2003 1.893 1.944 1.893 1.923 200,002 +0.04(+1.98%)
Aug 26, 2003 1.867 1.887 1.861 1.886 894,555 -0.01(-0.32%)
Aug 25, 2003 1.919 1.919 1.892 1.892 63,637 -0.02(-1.21%)
Aug 22, 2003 1.945 1.945 1.915 1.915 765,462 -0.03(-1.64%)
Aug 21, 2003 1.952 1.966 1.942 1.947 1,432,742 +0.01(+0.28%)
Aug 20, 2003 1.932 1.943 1.932 1.941 554,551 +0.01(+0.34%)
Aug 19, 2003 1.889 1.948 1.889 1.935 181,820 +0.05(+2.90%)
Aug 18, 2003 1.860 1.880 1.853 1.880 192,729 +0.02(+1.18%)
Aug 15, 2003 1.853 1.858 1.853 1.858 61,818 +0.01(+0.57%)
Aug 14, 2003 1.815 1.851 1.813 1.848 1,341,832 +0.03(+1.82%)
Aug 13, 2003 1.813 1.815 1.813 1.815 85,455 +0.00(+0.15%)
Aug 12, 2003 1.822 1.823 1.802 1.812 1,632,745 -0.00(-0.21%)
Aug 11, 2003 1.771 1.818 1.771 1.816 40,000 +0.05(+3.09%)
Aug 08, 2003 1.732 1.763 1.732 1.762 56,364 +0.04(+2.33%)
Aug 07, 2003 1.686 1.721 1.685 1.721 90,910 +0.03(+1.72%)
Aug 06, 2003 1.687 1.693 1.687 1.692 209,093 +0.01(+0.33%)
Aug 05, 2003 1.684 1.687 1.682 1.687 32,727 -0.01(-0.62%)
Aug 04, 2003 1.697 1.697 1.697 1.697 0 +0.00(+0.00%)
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.