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 )

36.89 -1.32 (-3.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2003 1.169 1.173 1.169 1.169 367,471 -0.00(-0.09%)
Jan 30, 2003 1.168 1.171 1.167 1.171 15,391 +0.00(+0.18%)
Jan 29, 2003 1.177 1.177 1.154 1.168 105,816 -0.00(-0.09%)
Jan 28, 2003 1.163 1.174 1.163 1.169 17,315 +0.00(+0.00%)
Jan 27, 2003 1.167 1.173 1.167 1.169 390,558 -0.03(-2.39%)
Jan 23, 2003 1.198 1.198 1.198 1.198 0 +0.00(+0.00%)
Jan 22, 2003 1.182 1.201 1.173 1.198 203,937 +0.01(+0.92%)
Jan 21, 2003 1.197 1.197 1.187 1.187 38,478 -0.02(-1.42%)
Jan 17, 2003 1.208 1.208 1.195 1.204 432,885 -0.01(-0.77%)
Jan 16, 2003 1.207 1.214 1.207 1.214 11,543 +0.01(+0.65%)
Jan 15, 2003 1.227 1.229 1.206 1.206 101,968 -0.03(-2.64%)
Jan 14, 2003 1.229 1.245 1.229 1.239 1,839,281 +0.01(+0.76%)
Jan 13, 2003 1.198 1.237 1.198 1.229 1,466,037 +0.05(+4.41%)
Jan 10, 2003 1.181 1.181 1.175 1.177 19,239 -0.00(-0.35%)
Jan 09, 2003 1.167 1.185 1.167 1.181 200,089 +0.02(+1.47%)
Jan 08, 2003 1.159 1.166 1.158 1.164 15,391 -0.00(-0.27%)
Jan 07, 2003 1.158 1.167 1.158 1.167 30,782 +0.02(+1.81%)
Jan 06, 2003 1.143 1.147 1.143 1.147 13,467 +0.00(+0.00%)
Jan 03, 2003 1.138 1.147 1.138 1.147 46,174 +0.02(+1.52%)
Jan 02, 2003 1.129 1.129 1.129 1.129 1,923 +0.00(+0.14%)
Dec 31, 2002 1.136 1.136 1.128 1.128 42,326 -0.02(-1.81%)
Dec 30, 2002 1.149 1.149 1.149 1.149 13,467 -0.02(-1.82%)
Dec 27, 2002 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Dec 26, 2002 1.169 1.172 1.169 1.170 15,391 +0.00(+0.04%)
Dec 24, 2002 1.172 1.172 1.169 1.169 19,239 +0.00(+0.31%)
Dec 23, 2002 1.167 1.167 1.166 1.166 5,771 -0.01(-0.75%)
Dec 20, 2002 1.190 1.197 1.171 1.175 490,603 -0.01(-1.18%)
Dec 19, 2002 1.179 1.195 1.179 1.189 542,549 +0.01(+1.06%)
Dec 18, 2002 1.181 1.205 1.154 1.176 1,885,455 -0.00(-0.31%)
Dec 17, 2002 1.206 1.206 1.175 1.180 294,361 +0.01(+0.89%)
Dec 16, 2002 1.152 1.169 1.151 1.169 169,306 +0.02(+1.58%)
Dec 13, 2002 1.167 1.167 1.146 1.151 398,254 -0.02(-1.99%)
Dec 12, 2002 1.181 1.182 1.169 1.175 409,797 -0.01(-0.62%)
Dec 11, 2002 1.169 1.195 1.169 1.182 302,057 +0.02(+1.93%)
Dec 10, 2002 1.159 1.160 1.159 1.160 3,847 -0.01(-0.84%)
Dec 09, 2002 1.169 1.169 1.169 1.169 1,923 +0.00(+0.22%)
Dec 06, 2002 1.156 1.167 1.149 1.167 53,870 +0.02(+1.58%)
Dec 05, 2002 1.169 1.169 1.149 1.149 23,087 +0.00(+0.00%)
Dec 04, 2002 1.159 1.159 1.145 1.149 813,824 -0.01(-0.67%)
Dec 03, 2002 1.154 1.156 1.143 1.156 100,044 -0.01(-0.89%)
Dec 02, 2002 1.185 1.185 1.156 1.167 375,167 +0.00(+0.22%)
Nov 29, 2002 1.174 1.174 1.164 1.164 17,315 -0.01(-0.67%)
Nov 27, 2002 1.172 1.172 1.172 1.172 30,782 +0.00(+0.27%)
Nov 26, 2002 1.195 1.195 1.169 1.169 30,782 -0.04(-3.23%)
Nov 25, 2002 1.208 1.208 1.208 1.208 132,751 +0.00(+0.17%)
Nov 22, 2002 1.214 1.214 1.190 1.206 632,974 -0.00(-0.22%)
Nov 21, 2002 1.195 1.208 1.190 1.208 688,768 +0.00(+0.00%)
Nov 20, 2002 1.208 1.211 1.200 1.208 430,961 +0.01(+1.09%)
Nov 19, 2002 1.211 1.211 1.190 1.195 148,142 -0.03(-2.33%)
Nov 18, 2002 1.224 1.224 1.224 1.224 0 +0.00(+0.00%)
Nov 15, 2002 1.225 1.225 1.221 1.224 13,467 +0.00(+0.00%)
Nov 14, 2002 1.232 1.232 1.224 1.224 7,695 +0.00(+0.21%)
Nov 13, 2002 1.203 1.237 1.203 1.221 611,811 +0.02(+1.95%)
Nov 12, 2002 1.203 1.203 1.186 1.198 588,723 +0.01(+0.66%)
Nov 11, 2002 1.195 1.195 1.190 1.190 17,315 -0.01(-0.95%)
Nov 08, 2002 1.190 1.214 1.190 1.202 215,480 -0.01(-0.99%)
Nov 07, 2002 1.165 1.214 1.165 1.214 167,382 +0.05(+4.15%)
Nov 06, 2002 1.171 1.182 1.165 1.165 32,706 +0.00(+0.04%)
Nov 05, 2002 1.159 1.166 1.143 1.165 115,436 -0.00(-0.40%)
Nov 04, 2002 1.164 1.182 1.164 1.169 144,295 +0.03(+2.93%)
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.