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: 7:00 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 (%)
Jul 31, 2003 1.658 1.678 1.656 1.676 91,068 +0.01(+0.73%)
Jul 30, 2003 1.653 1.664 1.653 1.664 54,640 +0.01(+0.36%)
Jul 29, 2003 1.653 1.658 1.652 1.658 63,747 +0.02(+0.97%)
Jul 28, 2003 1.647 1.654 1.642 1.642 200,350 -0.01(-0.33%)
Jul 25, 2003 1.620 1.649 1.620 1.647 897,933 +0.04(+2.56%)
Jul 24, 2003 1.603 1.614 1.602 1.606 956,216 +0.00(+0.21%)
Jul 23, 2003 1.603 1.605 1.595 1.603 852,399 +0.01(+0.34%)
Jul 22, 2003 1.597 1.599 1.594 1.597 9,106 +0.00(+0.10%)
Jul 21, 2003 1.595 1.597 1.593 1.596 12,749 +0.01(+0.38%)
Jul 18, 2003 1.589 1.589 1.573 1.589 1,152,924 -0.01(-0.79%)
Jul 17, 2003 1.624 1.624 1.602 1.602 149,351 -0.01(-0.92%)
Jul 16, 2003 1.606 1.617 1.604 1.617 69,211 +0.00(+0.00%)
Jul 15, 2003 1.617 1.617 1.617 1.617 61,926 +0.01(+0.51%)
Jul 14, 2003 1.609 1.609 1.609 1.609 0 +0.00(+0.00%)
Jul 11, 2003 1.604 1.609 1.604 1.609 92,889 +0.01(+0.38%)
Jul 10, 2003 1.602 1.610 1.599 1.603 45,534 -0.00(-0.17%)
Jul 09, 2003 1.592 1.610 1.592 1.605 81,961 +0.02(+1.07%)
Jul 08, 2003 1.600 1.600 1.588 1.588 72,854 -0.01(-0.75%)
Jul 07, 2003 1.611 1.614 1.600 1.600 540,945 -0.02(-1.19%)
Jul 03, 2003 1.620 1.620 1.620 1.620 25,499 +0.01(+0.68%)
Jul 02, 2003 1.606 1.617 1.606 1.609 61,926 +0.00(+0.00%)
Jul 01, 2003 1.565 1.609 1.554 1.609 163,922 +0.07(+4.31%)
Jun 30, 2003 1.543 1.543 1.542 1.542 9,106 -0.00(-0.04%)
Jun 27, 2003 1.543 1.543 1.543 1.543 1,821 +0.00(+0.07%)
Jun 26, 2003 1.543 1.543 1.541 1.542 16,392 +0.01(+0.43%)
Jun 25, 2003 1.543 1.543 1.526 1.535 41,891 -0.02(-1.38%)
Jun 24, 2003 1.565 1.565 1.557 1.557 45,534 -0.01(-0.35%)
Jun 23, 2003 1.570 1.570 1.562 1.562 58,283 -0.02(-1.39%)
Jun 20, 2003 1.589 1.602 1.576 1.584 120,210 -0.01(-0.86%)
Jun 19, 2003 1.602 1.602 1.597 1.598 100,175 +0.00(+0.14%)
Jun 18, 2003 1.598 1.600 1.596 1.596 56,462 +0.01(+0.35%)
Jun 17, 2003 1.590 1.591 1.590 1.590 21,856 -0.00(-0.10%)
Jun 16, 2003 1.592 1.592 1.592 1.592 0 +0.00(+0.00%)
Jun 13, 2003 1.594 1.594 1.591 1.592 89,246 -0.00(-0.17%)
Jun 12, 2003 1.554 1.606 1.554 1.594 198,528 +0.05(+3.16%)
Jun 11, 2003 1.546 1.546 1.546 1.546 0 +0.00(+0.00%)
Jun 10, 2003 1.532 1.557 1.530 1.546 885,183 +0.02(+1.51%)
Jun 09, 2003 1.530 1.531 1.522 1.522 174,851 -0.01(-0.61%)
Jun 06, 2003 1.471 1.543 1.471 1.532 2,265,778 +0.05(+3.33%)
Jun 05, 2003 1.481 1.488 1.481 1.482 14,570 +0.00(+0.00%)
Jun 04, 2003 1.482 1.482 1.482 1.482 3,642 -0.01(-0.37%)
Jun 03, 2003 1.486 1.489 1.484 1.488 202,171 +0.00(+0.22%)
Jun 02, 2003 1.480 1.485 1.480 1.485 9,106 +0.01(+0.90%)
May 30, 2003 1.468 1.471 1.462 1.471 21,856 +0.01(+0.98%)
May 29, 2003 1.446 1.458 1.446 1.457 20,035 +0.02(+1.69%)
May 28, 2003 1.419 1.449 1.419 1.433 296,882 +0.01(+0.54%)
May 27, 2003 1.414 1.425 1.411 1.425 34,605 +0.01(+0.54%)
May 23, 2003 1.403 1.422 1.403 1.418 89,246 +0.01(+0.78%)
May 22, 2003 1.353 1.407 1.353 1.407 167,565 +0.05(+4.02%)
May 21, 2003 1.358 1.358 1.351 1.352 20,035 -0.01(-0.65%)
May 20, 2003 1.406 1.406 1.329 1.361 200,350 -0.03(-2.44%)
May 19, 2003 1.465 1.465 1.395 1.395 331,488 -0.08(-5.15%)
May 16, 2003 1.477 1.477 1.471 1.471 41,891 -0.01(-0.56%)
May 15, 2003 1.478 1.493 1.463 1.479 615,621 +0.01(+0.52%)
May 14, 2003 1.481 1.481 1.471 1.471 7,285 -0.01(-0.41%)
May 13, 2003 1.471 1.479 1.466 1.477 38,248 +0.02(+1.17%)
May 12, 2003 1.449 1.460 1.449 1.460 604,693 +0.01(+0.38%)
May 09, 2003 1.449 1.464 1.449 1.455 573,730 -0.01(-0.38%)
May 08, 2003 1.469 1.474 1.460 1.460 528,196 -0.01(-0.56%)
May 07, 2003 1.469 1.469 1.469 1.469 1,821 +0.01(+0.94%)
May 06, 2003 1.485 1.485 1.452 1.455 100,175 +0.01(+0.68%)
May 05, 2003 1.469 1.469 1.434 1.445 353,344 +0.00(+0.27%)
May 02, 2003 1.421 1.444 1.421 1.441 495,411 -0.01(-0.57%)
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.