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 )

48.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 30, 2002 1.211 1.226 1.211 1.222 63,736 +0.01(+0.86%)
Aug 29, 2002 1.187 1.211 1.187 1.211 183,926 +0.03(+2.60%)
Aug 28, 2002 1.192 1.192 1.175 1.181 60,094 -0.01(-1.19%)
Aug 27, 2002 1.181 1.208 1.181 1.195 116,547 -0.01(-1.09%)
Aug 26, 2002 1.175 1.214 1.175 1.208 324,146 +0.03(+2.37%)
Aug 23, 2002 1.170 1.180 1.167 1.180 386,062 +0.01(+1.13%)
Aug 22, 2002 1.164 1.171 1.164 1.167 307,757 -0.01(-0.70%)
Aug 21, 2002 1.175 1.176 1.173 1.175 111,084 -0.01(-0.83%)
Aug 20, 2002 1.199 1.199 1.185 1.185 63,736 +0.00(+0.09%)
Aug 16, 2002 1.192 1.195 1.181 1.184 921,451 -0.02(-1.46%)
Aug 15, 2002 1.202 1.202 1.202 1.202 1,821 +0.00(+0.04%)
Aug 14, 2002 1.146 1.203 1.146 1.201 375,136 +0.06(+5.09%)
Aug 13, 2002 1.161 1.161 1.135 1.143 216,704 -0.02(-2.02%)
Aug 12, 2002 1.170 1.170 1.166 1.166 5,463 +0.03(+2.51%)
Aug 07, 2002 1.105 1.139 1.098 1.138 236,736 +0.03(+2.93%)
Aug 06, 2002 1.085 1.105 1.085 1.105 203,957 +0.05(+4.30%)
Aug 05, 2002 1.123 1.123 1.060 1.060 69,199 -0.05(-4.46%)
Aug 02, 2002 1.121 1.121 1.098 1.109 54,631 +0.01(+0.75%)
Aug 01, 2002 1.120 1.123 1.101 1.101 131,115 -0.02(-1.72%)
Jul 31, 2002 1.138 1.145 1.120 1.120 23,673 -0.02(-1.64%)
Jul 30, 2002 1.076 1.157 1.073 1.139 118,368 +0.08(+7.74%)
Jul 29, 2002 1.033 1.057 1.033 1.057 14,568 +0.03(+2.89%)
Jul 26, 2002 1.020 1.027 1.020 1.027 16,389 +0.00(+0.11%)
Jul 25, 2002 1.006 1.027 0.9939 1.026 701,104 +0.02(+1.52%)
Jul 24, 2002 1.002 1.011 0.9720 1.011 655,578 -0.00(-0.49%)
Jul 23, 2002 1.054 1.054 1.008 1.016 728,420 -0.05(-4.88%)
Jul 22, 2002 1.068 1.079 1.065 1.068 76,484 -0.01(-1.27%)
Jul 19, 2002 1.054 1.098 1.054 1.082 1,658,976 +0.02(+2.34%)
Jul 17, 2002 1.077 1.077 1.057 1.057 163,894 -0.05(-4.32%)
Jul 12, 2002 1.087 1.105 1.087 1.105 127,473 +0.02(+1.98%)
Jul 11, 2002 1.087 1.087 1.082 1.083 183,926 -0.01(-1.10%)
Jul 10, 2002 1.139 1.139 1.087 1.096 293,189 -0.05(-4.50%)
Jul 09, 2002 1.164 1.164 1.146 1.147 43,705 -0.01(-1.00%)
Jul 08, 2002 1.172 1.172 1.159 1.159 29,136 -0.01(-1.17%)
Jul 05, 2002 1.172 1.172 1.172 1.172 0 +0.00(+0.00%)
Jul 04, 2002 1.192 1.192 1.167 1.172 863,177 +0.00(+0.00%)
Jul 03, 2002 1.192 1.192 1.167 1.172 863,177 -0.02(-1.84%)
Jul 02, 2002 1.194 1.194 1.194 1.194 12,747 +0.00(+0.00%)
Jul 01, 2002 1.214 1.214 1.194 1.194 47,347 -0.02(-1.94%)
Jun 28, 2002 1.212 1.232 1.210 1.218 140,220 +0.00(+0.36%)
Jun 27, 2002 1.203 1.225 1.202 1.214 169,357 +0.00(+0.09%)
Jun 26, 2002 1.186 1.212 1.186 1.212 413,378 +0.01(+1.05%)
Jun 25, 2002 1.211 1.211 1.186 1.200 238,557 -0.03(-2.54%)
Jun 21, 2002 1.244 1.231 1.231 1.231 546,315 -0.01(-1.02%)
Jun 20, 2002 1.244 1.244 1.244 1.244 50,989 +0.00(+0.18%)
Jun 19, 2002 1.244 1.260 1.235 1.242 152,968 -0.01(-1.05%)
Jun 18, 2002 1.255 1.255 1.255 1.255 1,821 -0.01(-1.08%)
Jun 17, 2002 1.238 1.268 1.238 1.268 345,999 +0.03(+2.44%)
Jun 14, 2002 1.261 1.261 1.236 1.238 80,126 -0.02(-1.23%)
Jun 12, 2002 1.241 1.279 1.241 1.254 187,568 +0.01(+1.20%)
Jun 11, 2002 1.239 1.239 1.239 1.239 9,105 -0.00(-0.18%)
Jun 10, 2002 1.244 1.244 1.236 1.241 36,421 -0.02(-1.31%)
Jun 07, 2002 1.236 1.258 1.230 1.258 265,873 +0.02(+1.78%)
Jun 06, 2002 1.251 1.255 1.230 1.236 1,267,451 -0.03(-2.30%)
Jun 05, 2002 1.265 1.265 1.265 1.265 13,111,561 -0.02(-1.41%)
May 31, 2002 1.301 1.301 1.274 1.283 183,926 -0.03(-2.42%)
May 28, 2002 1.311 1.315 1.311 1.315 80,126 -0.00(-0.08%)
May 27, 2002 1.296 1.318 1.296 1.316 138,399 +0.00(+0.00%)
May 24, 2002 1.296 1.318 1.296 1.316 138,399 +0.01(+0.63%)
May 23, 2002 1.310 1.310 1.307 1.307 14,568 -0.02(-1.20%)
May 22, 2002 1.334 1.334 1.318 1.323 143,862 -0.01(-0.82%)
May 21, 2002 1.354 1.354 1.323 1.334 83,768 -0.01(-0.41%)
May 20, 2002 1.340 1.340 1.340 1.340 20,031 -0.00(-0.16%)
May 17, 2002 1.318 1.342 1.318 1.342 81,947 +0.03(+2.26%)
May 16, 2002 1.318 1.318 1.308 1.312 227,631 +0.01(+0.63%)
May 15, 2002 1.305 1.305 1.304 1.304 54,631 +0.01(+1.02%)
May 14, 2002 1.263 1.307 1.263 1.291 384,241 +0.03(+2.44%)
May 13, 2002 1.242 1.266 1.242 1.260 85,589 +0.01(+0.57%)
May 10, 2002 1.252 1.253 1.248 1.253 71,020 -0.00(-0.26%)
May 09, 2002 1.257 1.263 1.249 1.256 264,052 +0.01(+0.70%)
May 08, 2002 1.248 1.248 1.248 1.248 0 +0.00(+0.00%)
May 07, 2002 1.249 1.250 1.244 1.248 577,272 -0.01(-0.53%)
May 06, 2002 1.290 1.290 1.254 1.254 6,009,465 -0.03(-2.60%)
May 03, 2002 1.296 1.307 1.274 1.288 163,894 -0.02(-1.47%)
May 02, 2002 1.307 1.307 1.307 1.307 0 +0.00(+0.00%)
May 01, 2002 1.282 1.307 1.282 1.307 32,778 +0.01(+0.85%)
Apr 30, 2002 1.288 1.301 1.288 1.296 140,220 +0.02(+1.29%)
Apr 29, 2002 1.292 1.292 1.263 1.279 111,084 -0.00(-0.26%)
Apr 26, 2002 1.238 1.307 1.238 1.283 779,409 +0.04(+3.50%)
Apr 25, 2002 1.247 1.247 1.239 1.239 32,778 -0.01(-0.57%)
Apr 24, 2002 1.250 1.250 1.247 1.247 3,642 -0.01(-0.44%)
Apr 23, 2002 1.264 1.264 1.252 1.252 36,421 -0.02(-1.34%)
Apr 22, 2002 1.281 1.281 1.269 1.269 7,284 -0.02(-1.66%)
Apr 19, 2002 1.270 1.290 1.270 1.290 25,494 +0.03(+2.62%)
Apr 18, 2002 1.258 1.258 1.258 1.258 43,705 -0.01(-1.08%)
Apr 17, 2002 1.269 1.271 1.269 1.271 12,747 +0.01(+0.87%)
Apr 16, 2002 1.274 1.274 1.260 1.260 63,736 -0.02(-1.29%)
Apr 15, 2002 1.277 1.290 1.271 1.277 171,178 +0.00(+0.00%)
Apr 12, 2002 1.296 1.304 1.274 1.277 362,389 -0.04(-2.72%)
Apr 11, 2002 1.318 1.323 1.312 1.312 484,399 -0.01(-0.42%)
Apr 10, 2002 1.307 1.318 1.306 1.318 1,185,503 +0.01(+0.84%)
Apr 09, 2002 1.290 1.312 1.290 1.307 9,469,461 +0.02(+1.28%)
Apr 08, 2002 1.310 1.310 1.290 1.290 586,378 +0.00(+0.00%)
Apr 05, 2002 1.263 1.304 1.263 1.290 351,462 +0.04(+3.48%)
Apr 04, 2002 1.255 1.263 1.247 1.247 74,663 -0.02(-1.26%)
Apr 03, 2002 1.260 1.265 1.258 1.263 176,641 -0.01(-0.65%)
Apr 02, 2002 1.277 1.277 1.271 1.271 40,063 -0.02(-1.49%)
Apr 01, 2002 1.290 1.290 1.290 1.290 122,010 +0.00(+0.00%)
Mar 29, 2002 1.299 1.301 1.290 1.290 613,693 +0.00(+0.00%)
Mar 28, 2002 1.299 1.301 1.290 1.290 613,693 -0.01(-0.59%)
Mar 27, 2002 1.301 1.301 1.296 1.298 174,820 -0.00(-0.25%)
Mar 26, 2002 1.267 1.301 1.267 1.301 260,410 +0.04(+3.04%)
Mar 25, 2002 1.244 1.263 1.241 1.263 522,641 +0.02(+1.55%)
Mar 22, 2002 1.263 1.274 1.244 1.244 61,915 -0.01(-0.66%)
Mar 21, 2002 1.236 1.255 1.234 1.252 56,452 +0.01(+1.11%)
Mar 20, 2002 1.255 1.259 1.230 1.238 140,220 -0.02(-1.31%)
Mar 19, 2002 1.274 1.274 1.252 1.255 38,242 -0.02(-1.51%)
Mar 18, 2002 1.263 1.274 1.263 1.274 45,526 +0.01(+0.87%)
Mar 15, 2002 1.258 1.268 1.258 1.263 2,788,027 +0.02(+1.32%)
Mar 14, 2002 1.252 1.258 1.247 1.247 4,734,730 +0.01(+0.44%)
Mar 13, 2002 1.233 1.241 1.233 1.241 18,210 -0.02(-1.53%)
Mar 12, 2002 1.263 1.263 1.260 1.260 10,926 -0.02(-1.33%)
Mar 11, 2002 1.290 1.290 1.277 1.277 56,452 +0.01(+1.13%)
Mar 08, 2002 1.279 1.279 1.258 1.263 2,540,365 +0.00(+0.00%)
Mar 07, 2002 1.248 1.263 1.248 1.263 2,228,965 +0.03(+2.31%)
Mar 06, 2002 1.237 1.237 1.234 1.234 7,284 -0.00(-0.18%)
Mar 05, 2002 1.225 1.241 1.225 1.237 67,378 +0.02(+1.90%)
Mar 04, 2002 1.205 1.219 1.205 1.214 49,168 +0.02(+1.61%)
Mar 01, 2002 1.167 1.194 1.164 1.194 69,199 +0.04(+3.57%)
Feb 28, 2002 1.134 1.153 1.134 1.153 60,094 +0.03(+2.94%)
Feb 27, 2002 1.116 1.120 1.116 1.120 3,642 +0.03(+2.72%)
Feb 26, 2002 1.120 1.120 1.087 1.091 41,884 -0.02(-1.44%)
Feb 25, 2002 1.113 1.115 1.107 1.107 61,915 -0.01(-0.54%)
Feb 22, 2002 1.113 1.113 1.113 1.113 1,821 -0.01(-0.59%)
Feb 21, 2002 1.125 1.125 1.119 1.119 162,073 -0.01(-0.83%)
Feb 20, 2002 1.115 1.128 1.115 1.128 114,726 +0.01(+0.69%)
Feb 19, 2002 1.104 1.126 1.104 1.121 45,526 +0.02(+1.54%)
Feb 18, 2002 1.107 1.110 1.104 1.104 60,094 +0.00(+0.00%)
Feb 15, 2002 1.107 1.110 1.104 1.104 60,094 -0.01(-1.03%)
Feb 14, 2002 1.120 1.121 1.115 1.115 203,957 -0.01(-0.93%)
Feb 13, 2002 1.131 1.135 1.120 1.126 921,451 +0.00(+0.00%)
Feb 12, 2002 1.126 1.126 1.126 1.126 182,105 +0.00(+0.00%)
Feb 11, 2002 1.137 1.137 1.126 1.126 21,852 -0.02(-1.44%)
Feb 08, 2002 1.148 1.148 1.142 1.142 40,063 +0.00(+0.24%)
Feb 07, 2002 1.135 1.149 1.135 1.139 18,210 +0.01(+0.73%)
Feb 06, 2002 1.150 1.150 1.131 1.131 174,820 -0.03(-2.83%)
Feb 05, 2002 1.164 1.164 1.164 1.164 0 +0.00(+0.00%)
Feb 04, 2002 1.172 1.172 1.164 1.164 7,284 -0.02(-1.62%)
Feb 01, 2002 1.181 1.183 1.181 1.183 10,926 -0.01(-1.15%)
Jan 31, 2002 1.193 1.197 1.193 1.197 112,905 +0.01(+0.93%)
Jan 30, 2002 1.181 1.186 1.181 1.186 10,926 +0.01(+0.98%)
Jan 29, 2002 1.175 1.175 1.175 1.175 7,284 -0.02(-2.02%)
Jan 28, 2002 1.199 1.199 1.199 1.199 1,821 +0.00(+0.18%)
Jan 25, 2002 1.193 1.203 1.186 1.197 69,199 -0.00(-0.37%)
Jan 24, 2002 1.212 1.212 1.197 1.201 83,768 -0.01(-0.95%)
Jan 23, 2002 1.230 1.230 1.208 1.212 7,648,411 -0.02(-1.43%)
Jan 22, 2002 1.214 1.230 1.214 1.230 32,778 -0.01(-0.44%)
Jan 21, 2002 1.230 1.236 1.230 1.236 112,905 +0.00(+0.00%)
Jan 18, 2002 1.230 1.236 1.230 1.236 112,905 +0.01(+0.45%)
Jan 17, 2002 1.249 1.251 1.230 1.230 143,862 -0.02(-1.54%)
Jan 16, 2002 1.249 1.255 1.249 1.249 14,568 -0.02(-1.30%)
Jan 15, 2002 1.266 1.277 1.266 1.266 18,210 +0.00(+0.22%)
Jan 14, 2002 1.258 1.263 1.258 1.263 3,642 +0.01(+0.88%)
Jan 11, 2002 1.236 1.253 1.236 1.252 21,852 -0.00(-0.22%)
Jan 10, 2002 1.274 1.274 1.255 1.255 101,978 -0.03(-2.02%)
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.