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 )

44.14 +0.63 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2002 1.063 1.069 1.050 1.055 220,828 -0.01(-0.99%)
Sep 27, 2002 1.063 1.066 1.063 1.066 25,340 -0.01(-1.08%)
Sep 26, 2002 1.066 1.077 1.066 1.077 54,302 +0.01(+0.78%)
Sep 25, 2002 1.105 1.105 1.063 1.069 141,185 -0.04(-3.25%)
Sep 24, 2002 1.107 1.109 1.104 1.105 36,201 -0.00(-0.15%)
Sep 23, 2002 1.113 1.113 1.107 1.107 5,430 -0.01(-0.60%)
Sep 20, 2002 1.180 1.180 1.107 1.113 314,951 -0.03(-2.89%)
Sep 19, 2002 1.161 1.161 1.146 1.146 16,290 +0.00(+0.15%)
Sep 18, 2002 1.166 1.166 1.138 1.145 76,022 -0.03(-2.26%)
Sep 17, 2002 1.188 1.192 1.171 1.171 121,274 -0.03(-2.44%)
Sep 16, 2002 1.201 1.201 1.201 1.201 0 +0.00(+0.00%)
Sep 13, 2002 1.201 1.201 1.201 1.201 0 +0.00(+0.00%)
Sep 12, 2002 1.216 1.216 1.199 1.201 273,320 -0.02(-1.67%)
Sep 11, 2002 1.222 1.223 1.218 1.221 50,681 +0.00(+0.00%)
Sep 10, 2002 1.221 1.232 1.220 1.221 394,594 -0.00(-0.09%)
Sep 09, 2002 1.222 1.222 1.222 1.222 3,620 +0.00(+0.09%)
Sep 06, 2002 1.221 1.221 1.221 1.221 0 +0.00(+0.00%)
Sep 05, 2002 1.212 1.224 1.202 1.221 352,963 +0.01(+0.59%)
Sep 04, 2002 1.204 1.214 1.202 1.214 124,894 +0.02(+1.76%)
Sep 03, 2002 1.215 1.215 1.182 1.193 47,061 -0.04(-2.97%)
Aug 30, 2002 1.218 1.234 1.218 1.229 63,352 +0.01(+0.86%)
Aug 29, 2002 1.194 1.219 1.194 1.219 182,816 +0.03(+2.60%)
Aug 28, 2002 1.199 1.199 1.182 1.188 59,732 -0.01(-1.19%)
Aug 27, 2002 1.188 1.215 1.188 1.202 115,844 -0.01(-1.09%)
Aug 26, 2002 1.182 1.221 1.182 1.215 322,192 +0.03(+2.37%)
Aug 23, 2002 1.177 1.187 1.174 1.187 383,734 +0.01(+1.13%)
Aug 22, 2002 1.171 1.178 1.171 1.174 305,901 -0.01(-0.70%)
Aug 21, 2002 1.182 1.183 1.181 1.182 110,414 -0.01(-0.83%)
Aug 20, 2002 1.206 1.206 1.192 1.192 63,352 +0.00(+0.09%)
Aug 16, 2002 1.199 1.202 1.188 1.191 915,894 -0.02(-1.46%)
Aug 15, 2002 1.209 1.209 1.209 1.209 1,810 +0.00(+0.05%)
Aug 14, 2002 1.153 1.210 1.153 1.208 372,873 +0.06(+5.09%)
Aug 13, 2002 1.168 1.168 1.142 1.150 215,398 -0.02(-2.02%)
Aug 12, 2002 1.177 1.177 1.173 1.173 5,430 +0.03(+2.51%)
Aug 07, 2002 1.112 1.146 1.105 1.145 235,308 +0.03(+2.93%)
Aug 06, 2002 1.091 1.112 1.091 1.112 202,727 +0.05(+4.30%)
Aug 05, 2002 1.130 1.130 1.066 1.066 68,782 -0.05(-4.46%)
Aug 02, 2002 1.128 1.128 1.105 1.116 54,302 +0.01(+0.75%)
Aug 01, 2002 1.127 1.130 1.108 1.108 130,324 -0.02(-1.72%)
Jul 31, 2002 1.145 1.152 1.127 1.127 23,530 -0.02(-1.64%)
Jul 30, 2002 1.083 1.164 1.080 1.146 117,654 +0.08(+7.74%)
Jul 29, 2002 1.039 1.063 1.039 1.063 14,480 +0.03(+2.89%)
Jul 26, 2002 1.026 1.034 1.026 1.034 16,290 +0.00(+0.11%)
Jul 25, 2002 1.012 1.033 1.0000 1.033 696,876 +0.02(+1.52%)
Jul 24, 2002 1.008 1.017 0.9779 1.017 651,624 -0.00(-0.49%)
Jul 23, 2002 1.061 1.061 1.014 1.022 724,027 -0.05(-4.88%)
Jul 22, 2002 1.075 1.085 1.072 1.075 76,022 -0.01(-1.27%)
Jul 19, 2002 1.061 1.105 1.061 1.088 1,648,971 +0.02(+2.34%)
Jul 17, 2002 1.083 1.083 1.063 1.063 162,906 -0.05(-4.32%)
Jul 12, 2002 1.094 1.112 1.094 1.112 126,704 +0.02(+1.98%)
Jul 11, 2002 1.094 1.094 1.088 1.090 182,816 -0.01(-1.10%)
Jul 10, 2002 1.146 1.146 1.094 1.102 291,420 -0.05(-4.50%)
Jul 09, 2002 1.171 1.171 1.153 1.154 43,441 -0.01(-1.00%)
Jul 08, 2002 1.180 1.180 1.166 1.166 28,961 -0.01(-1.17%)
Jul 05, 2002 1.180 1.180 1.180 1.180 0 +0.00(+0.00%)
Jul 04, 2002 1.199 1.199 1.174 1.180 857,972 +0.00(+0.00%)
Jul 03, 2002 1.199 1.199 1.174 1.180 857,972 -0.02(-1.84%)
Jul 02, 2002 1.202 1.202 1.202 1.202 12,670 +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.