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 )

46.79 -1.51 (-3.13%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2002 1.187 1.208 1.187 1.200 71,020 +0.01(+1.16%)
Oct 30, 2002 1.126 1.186 1.126 1.186 768,483 +0.06(+5.52%)
Oct 29, 2002 1.145 1.145 1.113 1.124 274,978 -0.02(-1.49%)
Oct 28, 2002 1.145 1.147 1.141 1.141 50,989 -0.01(-1.19%)
Oct 25, 2002 1.155 1.155 1.155 1.155 3,642 -0.00(-0.14%)
Oct 24, 2002 1.148 1.167 1.142 1.156 214,883 +0.00(+0.29%)
Oct 23, 2002 1.083 1.200 1.083 1.153 786,693 +0.07(+6.33%)
Oct 22, 2002 1.076 1.093 1.076 1.085 797,620 +0.01(+0.77%)
Oct 21, 2002 1.066 1.082 1.066 1.076 378,778 +0.01(+0.98%)
Oct 18, 2002 1.054 1.066 1.054 1.066 624,620 +0.02(+1.62%)
Oct 17, 2002 1.044 1.054 1.044 1.049 302,294 -0.01(-0.68%)
Oct 16, 2002 1.060 1.062 1.052 1.056 142,041 -0.01(-0.62%)
Oct 15, 2002 1.082 1.082 1.063 1.063 573,630 -0.02(-1.68%)
Oct 14, 2002 1.081 1.081 1.081 1.081 25,494 +0.00(+0.41%)
Oct 11, 2002 1.039 1.078 1.039 1.076 180,283 +0.05(+4.53%)
Oct 10, 2002 1.030 1.030 1.030 1.030 9,105 -0.04(-3.85%)
Oct 09, 2002 1.070 1.076 1.064 1.071 100,157 -0.01(-0.56%)
Oct 08, 2002 1.077 1.077 1.077 1.077 1,821 +0.01(+0.56%)
Oct 07, 2002 1.093 1.093 1.071 1.071 58,273 -0.02(-1.81%)
Oct 04, 2002 1.091 1.091 1.091 1.091 0 +0.00(+0.00%)
Oct 03, 2002 1.075 1.091 1.075 1.091 116,547 +0.02(+1.95%)
Oct 02, 2002 1.085 1.085 1.068 1.070 25,494 +0.01(+1.14%)
Oct 01, 2002 1.053 1.058 1.053 1.058 134,757 +0.01(+0.84%)
Sep 30, 2002 1.057 1.063 1.043 1.049 222,168 -0.01(-0.98%)
Sep 27, 2002 1.057 1.059 1.057 1.059 25,494 -0.01(-1.08%)
Sep 26, 2002 1.060 1.071 1.060 1.071 54,631 +0.01(+0.78%)
Sep 25, 2002 1.098 1.098 1.057 1.063 142,041 -0.04(-3.25%)
Sep 24, 2002 1.100 1.102 1.097 1.098 36,421 -0.00(-0.15%)
Sep 23, 2002 1.107 1.107 1.100 1.100 5,463 -0.01(-0.60%)
Sep 20, 2002 1.173 1.173 1.100 1.107 316,862 -0.03(-2.89%)
Sep 19, 2002 1.154 1.154 1.139 1.139 16,389 +0.00(+0.15%)
Sep 18, 2002 1.159 1.159 1.131 1.138 76,484 -0.03(-2.26%)
Sep 17, 2002 1.181 1.185 1.164 1.164 122,010 -0.03(-2.44%)
Sep 16, 2002 1.193 1.193 1.193 1.193 0 +0.00(+0.00%)
Sep 13, 2002 1.193 1.193 1.193 1.193 0 +0.00(+0.00%)
Sep 12, 2002 1.209 1.209 1.192 1.193 274,978 -0.02(-1.67%)
Sep 11, 2002 1.214 1.215 1.211 1.214 50,989 +0.00(+0.00%)
Sep 10, 2002 1.214 1.225 1.213 1.214 396,988 -0.00(-0.09%)
Sep 09, 2002 1.215 1.215 1.215 1.215 3,642 +0.00(+0.09%)
Sep 06, 2002 1.214 1.214 1.214 1.214 0 +0.00(+0.00%)
Sep 05, 2002 1.204 1.216 1.194 1.214 355,104 +0.01(+0.59%)
Sep 04, 2002 1.197 1.206 1.194 1.206 125,652 +0.02(+1.76%)
Sep 03, 2002 1.208 1.208 1.175 1.186 47,347 -0.04(-2.97%)
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%)
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.