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 )

47.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
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%)
Aug 01, 2003 1.679 1.697 1.679 1.697 154,547 +0.02(+1.11%)
Jul 31, 2003 1.661 1.681 1.659 1.679 90,910 +0.01(+0.73%)
Jul 30, 2003 1.655 1.666 1.655 1.666 54,546 +0.01(+0.36%)
Jul 29, 2003 1.655 1.660 1.655 1.660 63,637 +0.02(+0.97%)
Jul 28, 2003 1.650 1.657 1.644 1.644 200,002 -0.01(-0.33%)
Jul 25, 2003 1.622 1.652 1.622 1.650 896,373 +0.04(+2.56%)
Jul 24, 2003 1.606 1.616 1.604 1.609 954,555 +0.00(+0.21%)
Jul 23, 2003 1.605 1.608 1.598 1.605 850,918 +0.01(+0.34%)
Jul 22, 2003 1.600 1.602 1.597 1.600 9,091 +0.00(+0.10%)
Jul 21, 2003 1.598 1.600 1.596 1.598 12,727 +0.01(+0.38%)
Jul 18, 2003 1.592 1.592 1.576 1.592 1,150,921 -0.01(-0.79%)
Jul 17, 2003 1.626 1.626 1.605 1.605 149,092 -0.01(-0.92%)
Jul 16, 2003 1.609 1.620 1.607 1.620 69,091 +0.00(+0.00%)
Jul 15, 2003 1.620 1.620 1.620 1.620 61,818 +0.01(+0.51%)
Jul 14, 2003 1.611 1.611 1.611 1.611 0 +0.00(+0.00%)
Jul 11, 2003 1.607 1.611 1.607 1.611 92,728 +0.01(+0.38%)
Jul 10, 2003 1.604 1.613 1.602 1.605 45,455 -0.00(-0.17%)
Jul 09, 2003 1.595 1.613 1.595 1.608 81,819 +0.02(+1.07%)
Jul 08, 2003 1.603 1.603 1.591 1.591 72,728 -0.01(-0.75%)
Jul 07, 2003 1.614 1.617 1.603 1.603 540,005 -0.02(-1.19%)
Jul 03, 2003 1.622 1.622 1.622 1.622 25,454 +0.01(+0.68%)
Jul 02, 2003 1.609 1.620 1.609 1.611 61,818 +0.00(+0.00%)
Jul 01, 2003 1.567 1.611 1.556 1.611 163,638 +0.07(+4.31%)
Jun 30, 2003 1.545 1.545 1.545 1.545 9,091 -0.00(-0.04%)
Jun 27, 2003 1.545 1.545 1.545 1.545 1,818 +0.00(+0.07%)
Jun 26, 2003 1.545 1.545 1.544 1.544 16,363 +0.01(+0.43%)
Jun 25, 2003 1.545 1.545 1.529 1.538 41,818 -0.02(-1.38%)
Jun 24, 2003 1.568 1.568 1.559 1.559 45,455 -0.01(-0.35%)
Jun 23, 2003 1.573 1.573 1.565 1.565 58,182 -0.02(-1.39%)
Jun 20, 2003 1.592 1.605 1.578 1.587 120,001 -0.01(-0.86%)
Jun 19, 2003 1.604 1.604 1.600 1.600 100,001 +0.00(+0.14%)
Jun 18, 2003 1.600 1.603 1.598 1.598 56,364 +0.01(+0.35%)
Jun 17, 2003 1.593 1.593 1.593 1.593 21,818 -0.00(-0.10%)
Jun 16, 2003 1.594 1.594 1.594 1.594 0 +0.00(+0.00%)
Jun 13, 2003 1.597 1.597 1.593 1.594 89,091 -0.00(-0.17%)
Jun 12, 2003 1.556 1.609 1.556 1.597 198,183 +0.05(+3.16%)
Jun 11, 2003 1.548 1.548 1.548 1.548 0 +0.00(+0.00%)
Jun 10, 2003 1.534 1.559 1.533 1.548 883,646 +0.02(+1.51%)
Jun 09, 2003 1.533 1.534 1.525 1.525 174,547 -0.01(-0.61%)
Jun 06, 2003 1.474 1.545 1.474 1.534 2,261,842 +0.05(+3.33%)
Jun 05, 2003 1.484 1.490 1.484 1.485 14,545 +0.00(+0.00%)
Jun 04, 2003 1.485 1.485 1.485 1.485 3,636 -0.01(-0.37%)
Jun 03, 2003 1.488 1.492 1.487 1.490 201,820 +0.00(+0.22%)
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.