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 (%)
Feb 28, 2003 1.214 1.224 1.214 1.224 21,856 +0.01(+0.90%)
Feb 27, 2003 1.196 1.213 1.196 1.213 127,495 +0.02(+2.08%)
Feb 26, 2003 1.196 1.196 1.189 1.189 49,176 -0.00(-0.18%)
Feb 25, 2003 1.200 1.200 1.191 1.191 43,712 -0.01(-0.60%)
Feb 24, 2003 1.198 1.198 1.198 1.198 0 -0.01(-1.22%)
Feb 21, 2003 1.213 1.213 1.213 1.213 1,821 -0.00(-0.32%)
Feb 20, 2003 1.212 1.217 1.212 1.217 7,285 +0.01(+0.73%)
Feb 19, 2003 1.219 1.221 1.208 1.208 29,141 -0.02(-1.83%)
Feb 18, 2003 1.213 1.235 1.213 1.230 34,605 +0.02(+1.59%)
Feb 14, 2003 1.197 1.211 1.197 1.211 29,141 +0.02(+1.29%)
Feb 13, 2003 1.192 1.201 1.192 1.196 29,141 +0.00(+0.32%)
Feb 12, 2003 1.187 1.192 1.187 1.192 12,749 +0.01(+0.51%)
Feb 11, 2003 1.214 1.214 1.180 1.186 83,782 -0.03(-2.66%)
Feb 10, 2003 1.222 1.229 1.217 1.218 12,749 -0.00(-0.31%)
Feb 07, 2003 1.231 1.231 1.222 1.222 7,285 -0.01(-0.71%)
Feb 06, 2003 1.224 1.231 1.224 1.231 7,285 -0.00(-0.22%)
Feb 05, 2003 1.234 1.234 1.234 1.234 0 +0.00(+0.00%)
Feb 04, 2003 1.245 1.245 1.230 1.234 47,355 -0.02(-1.79%)
Feb 03, 2003 1.244 1.260 1.244 1.256 143,887 +0.02(+1.69%)
Jan 31, 2003 1.235 1.239 1.235 1.235 347,880 -0.00(-0.09%)
Jan 30, 2003 1.234 1.236 1.233 1.236 14,570 +0.00(+0.18%)
Jan 29, 2003 1.244 1.244 1.219 1.234 100,175 -0.00(-0.09%)
Jan 28, 2003 1.228 1.240 1.228 1.235 16,392 +0.00(+0.00%)
Jan 27, 2003 1.233 1.239 1.233 1.235 369,737 -0.03(-2.39%)
Jan 23, 2003 1.266 1.266 1.266 1.266 0 +0.00(+0.00%)
Jan 22, 2003 1.249 1.269 1.239 1.266 193,064 +0.01(+0.92%)
Jan 21, 2003 1.264 1.264 1.254 1.254 36,427 -0.02(-1.42%)
Jan 17, 2003 1.277 1.277 1.263 1.272 409,807 -0.01(-0.77%)
Jan 16, 2003 1.275 1.282 1.275 1.282 10,928 +0.01(+0.65%)
Jan 15, 2003 1.296 1.298 1.274 1.274 96,532 -0.03(-2.64%)
Jan 14, 2003 1.298 1.315 1.298 1.308 1,741,225 +0.01(+0.76%)
Jan 13, 2003 1.265 1.307 1.265 1.298 1,387,880 +0.05(+4.42%)
Jan 10, 2003 1.248 1.248 1.241 1.244 18,213 -0.00(-0.35%)
Jan 09, 2003 1.233 1.252 1.233 1.248 189,422 +0.02(+1.47%)
Jan 08, 2003 1.224 1.231 1.223 1.230 14,570 -0.00(-0.27%)
Jan 07, 2003 1.223 1.233 1.223 1.233 29,141 +0.02(+1.81%)
Jan 06, 2003 1.208 1.211 1.208 1.211 12,749 +0.00(+0.00%)
Jan 03, 2003 1.202 1.211 1.202 1.211 43,712 +0.02(+1.52%)
Jan 02, 2003 1.193 1.193 1.193 1.193 1,821 +0.00(+0.14%)
Dec 31, 2002 1.200 1.200 1.191 1.191 40,070 -0.02(-1.81%)
Dec 30, 2002 1.213 1.213 1.213 1.213 12,749 -0.02(-1.82%)
Dec 27, 2002 1.236 1.236 1.236 1.236 0 +0.00(+0.00%)
Dec 26, 2002 1.235 1.238 1.235 1.236 14,570 +0.00(+0.04%)
Dec 24, 2002 1.238 1.238 1.235 1.235 18,213 +0.00(+0.31%)
Dec 23, 2002 1.233 1.233 1.231 1.231 5,464 -0.01(-0.75%)
Dec 20, 2002 1.257 1.264 1.237 1.241 464,448 -0.01(-1.18%)
Dec 19, 2002 1.245 1.262 1.245 1.256 513,625 +0.01(+1.06%)
Dec 18, 2002 1.248 1.273 1.219 1.242 1,784,938 -0.00(-0.31%)
Dec 17, 2002 1.274 1.274 1.241 1.246 278,668 +0.01(+0.89%)
Dec 16, 2002 1.217 1.235 1.216 1.235 160,280 +0.02(+1.58%)
Dec 13, 2002 1.233 1.233 1.211 1.216 377,022 -0.02(-1.99%)
Dec 12, 2002 1.248 1.249 1.235 1.241 387,950 -0.01(-0.62%)
Dec 11, 2002 1.235 1.263 1.235 1.249 285,954 +0.02(+1.93%)
Dec 10, 2002 1.224 1.225 1.224 1.225 3,642 -0.01(-0.84%)
Dec 09, 2002 1.235 1.235 1.235 1.235 1,821 +0.00(+0.22%)
Dec 06, 2002 1.222 1.233 1.213 1.233 50,998 +0.02(+1.58%)
Dec 05, 2002 1.235 1.235 1.213 1.213 21,856 +0.00(+0.00%)
Dec 04, 2002 1.224 1.224 1.210 1.213 770,437 -0.01(-0.67%)
Dec 03, 2002 1.219 1.222 1.208 1.222 94,711 -0.01(-0.89%)
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.