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 (%)
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%)
May 01, 2003 1.452 1.452 1.449 1.449 20,035 +0.01(+0.38%)
Apr 30, 2003 1.427 1.449 1.427 1.444 85,604 +0.01(+0.73%)
Apr 29, 2003 1.408 1.434 1.408 1.434 12,749 +0.02(+1.75%)
Apr 28, 2003 1.410 1.411 1.408 1.409 431,663 +0.00(+0.19%)
Apr 25, 2003 1.414 1.414 1.389 1.406 249,527 -0.01(-0.89%)
Apr 24, 2003 1.423 1.429 1.419 1.419 271,383 -0.00(-0.08%)
Apr 23, 2003 1.403 1.428 1.400 1.420 750,402 +0.02(+1.21%)
Apr 22, 2003 1.409 1.409 1.402 1.403 118,388 -0.01(-0.55%)
Apr 21, 2003 1.416 1.417 1.410 1.410 72,854 -0.00(-0.31%)
Apr 17, 2003 1.407 1.415 1.407 1.415 200,350 +0.01(+0.55%)
Apr 16, 2003 1.386 1.407 1.381 1.407 60,105 +0.01(+0.51%)
Apr 15, 2003 1.411 1.411 1.400 1.400 182,136 -0.01(-0.78%)
Apr 14, 2003 1.384 1.417 1.373 1.411 724,903 +0.03(+1.98%)
Apr 11, 2003 1.384 1.389 1.382 1.384 27,320 +0.00(+0.00%)
Apr 10, 2003 1.373 1.384 1.370 1.384 734,010 +0.01(+0.80%)
Apr 09, 2003 1.350 1.384 1.350 1.373 344,238 +0.01(+0.89%)
Apr 08, 2003 1.373 1.373 1.359 1.361 27,320 -0.01(-0.88%)
Apr 07, 2003 1.340 1.373 1.340 1.373 469,912 +0.03(+2.42%)
Apr 04, 2003 1.353 1.362 1.339 1.340 54,640 -0.01(-0.65%)
Apr 03, 2003 1.337 1.352 1.337 1.349 160,280 -0.00(-0.08%)
Apr 02, 2003 1.318 1.351 1.318 1.350 387,950 +0.03(+2.46%)
Apr 01, 2003 1.307 1.318 1.300 1.318 278,668 +0.02(+1.44%)
Mar 31, 2003 1.305 1.305 1.299 1.299 3,642 -0.00(-0.17%)
Mar 28, 2003 1.304 1.304 1.295 1.301 174,851 -0.00(-0.17%)
Mar 27, 2003 1.302 1.303 1.302 1.303 18,213 -0.00(-0.21%)
Mar 26, 2003 1.308 1.308 1.301 1.306 78,318 -0.00(-0.25%)
Mar 25, 2003 1.307 1.312 1.307 1.309 162,101 -0.00(-0.13%)
Mar 24, 2003 1.309 1.311 1.309 1.311 5,464 -0.01(-0.50%)
Mar 21, 2003 1.314 1.320 1.309 1.318 163,922 +0.01(+1.05%)
Mar 20, 2003 1.296 1.309 1.295 1.304 346,059 -0.02(-1.29%)
Mar 19, 2003 1.316 1.321 1.315 1.321 12,749 +0.01(+0.88%)
Mar 18, 2003 1.315 1.318 1.309 1.309 18,213 -0.00(-0.08%)
Mar 17, 2003 1.290 1.314 1.290 1.311 32,784 +0.01(+0.46%)
Mar 14, 2003 1.277 1.305 1.277 1.305 18,213 +0.04(+3.08%)
Mar 13, 2003 1.252 1.266 1.252 1.266 7,285 +0.01(+1.05%)
Mar 12, 2003 1.252 1.252 1.252 1.252 14,570 -0.00(-0.09%)
Mar 11, 2003 1.255 1.255 1.250 1.253 40,070 -0.01(-0.74%)
Mar 10, 2003 1.262 1.271 1.258 1.263 94,711 +0.00(+0.00%)
Mar 07, 2003 1.219 1.264 1.219 1.263 280,490 +0.05(+4.07%)
Mar 06, 2003 1.205 1.213 1.205 1.213 7,285 +0.00(+0.23%)
Mar 05, 2003 1.222 1.222 1.210 1.211 14,570 -0.01(-1.12%)
Mar 04, 2003 1.224 1.224 1.224 1.224 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.