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, 2003 2.210 2.223 2.209 2.209 119,464 -0.00(-0.15%)
Sep 29, 2003 2.187 2.214 2.187 2.213 142,995 +0.04(+1.65%)
Sep 26, 2003 2.163 2.181 2.163 2.177 61,542 +0.02(+1.03%)
Sep 25, 2003 2.155 2.155 2.154 2.155 220,828 +0.00(+0.00%)
Sep 24, 2003 2.159 2.159 2.159 2.155 50,681 -0.01(-0.48%)
Sep 23, 2003 2.167 2.167 2.163 2.165 25,340 +0.00(+0.23%)
Sep 22, 2003 2.119 2.160 2.119 2.160 50,681 +0.02(+1.03%)
Sep 19, 2003 2.144 2.144 2.144 2.138 5,430 -0.02(-0.77%)
Sep 18, 2003 2.155 2.155 2.155 2.155 1,810 +0.00(+0.00%)
Sep 17, 2003 2.127 2.155 2.127 2.155 175,576 +0.03(+1.51%)
Sep 16, 2003 2.108 2.121 2.108 2.123 133,945 +0.01(+0.71%)
Sep 15, 2003 2.118 2.118 2.108 2.108 48,871 -0.01(-0.47%)
Sep 12, 2003 2.087 2.118 2.087 2.118 47,061 +0.02(+0.92%)
Sep 11, 2003 2.099 2.121 2.091 2.098 215,398 +0.01(+0.32%)
Sep 10, 2003 2.073 2.092 2.073 2.092 36,201 +0.01(+0.40%)
Sep 09, 2003 2.097 2.097 2.080 2.083 117,654 -0.01(-0.34%)
Sep 08, 2003 2.020 2.104 2.017 2.091 600,942 +0.08(+4.21%)
Sep 05, 2003 1.980 2.017 1.978 2.006 247,979 +0.03(+1.51%)
Sep 04, 2003 1.966 1.995 1.966 1.976 555,690 -0.00(-0.08%)
Sep 03, 2003 1.956 1.978 1.956 1.978 322,192 +0.02(+1.13%)
Sep 02, 2003 1.961 1.967 1.945 1.956 336,672 -0.01(-0.28%)
Aug 29, 2003 1.942 1.965 1.935 1.961 211,777 +0.01(+0.71%)
Aug 28, 2003 1.946 1.966 1.943 1.947 275,130 +0.02(+0.80%)
Aug 27, 2003 1.901 1.953 1.901 1.932 199,107 +0.04(+1.98%)
Aug 26, 2003 1.875 1.896 1.869 1.894 890,553 -0.01(-0.32%)
Aug 25, 2003 1.928 1.928 1.900 1.900 63,352 -0.02(-1.21%)
Aug 22, 2003 1.954 1.954 1.923 1.924 762,038 -0.03(-1.64%)
Aug 21, 2003 1.961 1.975 1.951 1.956 1,426,333 +0.01(+0.28%)
Aug 20, 2003 1.940 1.951 1.940 1.950 552,070 +0.01(+0.34%)
Aug 19, 2003 1.898 1.957 1.898 1.944 181,006 +0.05(+2.90%)
Aug 18, 2003 1.868 1.889 1.862 1.889 191,867 +0.02(+1.18%)
Aug 15, 2003 1.862 1.867 1.862 1.867 61,542 +0.01(+0.57%)
Aug 14, 2003 1.823 1.859 1.821 1.856 1,335,830 +0.03(+1.82%)
Aug 13, 2003 1.821 1.823 1.821 1.823 85,073 +0.00(+0.15%)
Aug 12, 2003 1.830 1.831 1.810 1.820 1,625,441 -0.00(-0.21%)
Aug 11, 2003 1.779 1.826 1.779 1.824 39,821 +0.05(+3.09%)
Aug 08, 2003 1.740 1.771 1.740 1.770 56,112 +0.04(+2.33%)
Aug 07, 2003 1.693 1.729 1.692 1.729 90,503 +0.03(+1.72%)
Aug 06, 2003 1.694 1.701 1.694 1.700 208,157 +0.01(+0.33%)
Aug 05, 2003 1.691 1.694 1.690 1.694 32,581 -0.01(-0.62%)
Aug 04, 2003 1.705 1.705 1.705 1.705 0 +0.00(+0.00%)
Aug 01, 2003 1.686 1.705 1.686 1.705 153,855 +0.02(+1.11%)
Jul 31, 2003 1.668 1.688 1.667 1.686 90,503 +0.01(+0.73%)
Jul 30, 2003 1.663 1.674 1.663 1.674 54,302 +0.01(+0.36%)
Jul 29, 2003 1.663 1.668 1.662 1.668 63,352 +0.02(+0.97%)
Jul 28, 2003 1.657 1.664 1.652 1.652 199,107 -0.01(-0.33%)
Jul 25, 2003 1.630 1.659 1.630 1.657 892,363 +0.04(+2.56%)
Jul 24, 2003 1.613 1.624 1.612 1.616 950,285 +0.00(+0.21%)
Jul 23, 2003 1.613 1.615 1.605 1.613 847,111 +0.01(+0.34%)
Jul 22, 2003 1.607 1.609 1.604 1.607 9,050 +0.00(+0.10%)
Jul 21, 2003 1.605 1.607 1.603 1.605 12,670 +0.01(+0.38%)
Jul 18, 2003 1.599 1.599 1.583 1.599 1,145,773 -0.01(-0.79%)
Jul 17, 2003 1.634 1.634 1.612 1.612 148,425 -0.01(-0.92%)
Jul 16, 2003 1.616 1.627 1.614 1.627 68,782 +0.00(+0.00%)
Jul 15, 2003 1.627 1.627 1.627 1.627 61,542 +0.01(+0.51%)
Jul 14, 2003 1.619 1.619 1.619 1.619 0 +0.00(+0.00%)
Jul 11, 2003 1.614 1.619 1.614 1.619 92,313 +0.01(+0.38%)
Jul 10, 2003 1.612 1.620 1.609 1.613 45,251 -0.00(-0.17%)
Jul 09, 2003 1.602 1.620 1.602 1.615 81,453 +0.02(+1.07%)
Jul 08, 2003 1.610 1.610 1.598 1.598 72,402 -0.01(-0.76%)
Jul 07, 2003 1.621 1.624 1.610 1.610 537,590 -0.02(-1.19%)
Jul 03, 2003 1.630 1.630 1.630 1.630 25,340 +0.01(+0.68%)
Jul 02, 2003 1.617 1.627 1.617 1.619 61,542 +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.