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 )

45.69 -1.52 (-3.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 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%)
Jul 01, 2003 1.575 1.619 1.563 1.619 162,906 +0.07(+4.31%)
Jun 30, 2003 1.552 1.552 1.552 1.552 9,050 -0.00(-0.04%)
Jun 27, 2003 1.552 1.552 1.552 1.552 1,810 +0.00(+0.07%)
Jun 26, 2003 1.552 1.552 1.551 1.551 16,290 +0.01(+0.43%)
Jun 25, 2003 1.552 1.552 1.536 1.545 41,631 -0.02(-1.38%)
Jun 24, 2003 1.575 1.575 1.566 1.566 45,251 -0.01(-0.35%)
Jun 23, 2003 1.580 1.580 1.572 1.572 57,922 -0.02(-1.39%)
Jun 20, 2003 1.599 1.612 1.586 1.594 119,464 -0.01(-0.86%)
Jun 19, 2003 1.612 1.612 1.607 1.608 99,553 +0.00(+0.14%)
Jun 18, 2003 1.608 1.610 1.605 1.605 56,112 +0.01(+0.35%)
Jun 17, 2003 1.600 1.600 1.600 1.600 21,720 -0.00(-0.10%)
Jun 16, 2003 1.602 1.602 1.602 1.602 0 +0.00(+0.00%)
Jun 13, 2003 1.604 1.604 1.600 1.602 88,693 -0.00(-0.17%)
Jun 12, 2003 1.563 1.617 1.563 1.604 197,297 +0.05(+3.16%)
Jun 11, 2003 1.555 1.555 1.555 1.555 0 +0.00(+0.00%)
Jun 10, 2003 1.541 1.566 1.540 1.555 879,693 +0.02(+1.51%)
Jun 09, 2003 1.540 1.541 1.532 1.532 173,766 -0.01(-0.61%)
Jun 06, 2003 1.481 1.552 1.481 1.541 2,251,724 +0.05(+3.33%)
Jun 05, 2003 1.491 1.497 1.491 1.492 14,480 +0.00(+0.00%)
Jun 04, 2003 1.492 1.492 1.492 1.492 3,620 -0.01(-0.37%)
Jun 03, 2003 1.495 1.498 1.493 1.497 200,917 +0.00(+0.22%)
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.