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 )

47.68 +0.98 (+2.10%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2003 2.349 2.349 2.301 2.303 843,000 -0.04(-1.72%)
Oct 30, 2003 2.364 2.369 2.304 2.343 241,116 -0.01(-0.28%)
Oct 29, 2003 2.372 2.387 2.350 2.350 368,019 -0.01(-0.63%)
Oct 28, 2003 2.424 2.424 2.340 2.365 300,941 -0.06(-2.55%)
Oct 27, 2003 2.441 2.460 2.423 2.426 297,316 +0.00(+0.02%)
Oct 24, 2003 2.507 2.507 2.421 2.426 257,432 -0.08(-3.02%)
Oct 23, 2003 2.532 2.532 2.477 2.502 322,696 -0.04(-1.71%)
Oct 22, 2003 2.557 2.557 2.541 2.545 300,941 -0.01(-0.26%)
Oct 21, 2003 2.546 2.556 2.546 2.552 134,154 +0.00(+0.02%)
Oct 20, 2003 2.532 2.553 2.532 2.551 259,245 +0.00(+0.04%)
Oct 17, 2003 2.532 2.550 2.532 2.550 465,916 +0.02(+0.72%)
Oct 16, 2003 2.490 2.531 2.490 2.532 862,942 +0.06(+2.23%)
Oct 15, 2003 2.422 2.482 2.422 2.477 712,471 +0.05(+2.00%)
Oct 14, 2003 2.404 2.428 2.404 2.428 68,890 +0.03(+1.36%)
Oct 13, 2003 2.394 2.399 2.378 2.396 161,348 +0.00(+0.07%)
Oct 10, 2003 2.372 2.394 2.366 2.394 1,744,013 +0.02(+0.93%)
Oct 09, 2003 2.358 2.383 2.358 2.372 413,342 +0.04(+1.54%)
Oct 08, 2003 2.346 2.346 2.336 2.336 135,967 +0.02(+0.67%)
Oct 07, 2003 2.297 2.321 2.290 2.321 395,212 +0.02(+1.01%)
Oct 06, 2003 2.270 2.297 2.268 2.297 172,225 +0.04(+1.61%)
Oct 03, 2003 2.267 2.267 2.258 2.261 152,283 +0.02(+0.74%)
Oct 02, 2003 2.248 2.248 2.234 2.244 168,600 -0.00(-0.15%)
Oct 01, 2003 2.262 2.262 2.248 2.248 163,161 +0.04(+1.90%)
Sep 30, 2003 2.206 2.220 2.206 2.206 119,651 -0.00(-0.15%)
Sep 29, 2003 2.183 2.211 2.183 2.209 143,219 +0.04(+1.65%)
Sep 26, 2003 2.160 2.177 2.160 2.173 61,638 +0.02(+1.03%)
Sep 25, 2003 2.151 2.152 2.150 2.151 221,174 +0.00(+0.00%)
Sep 24, 2003 2.156 2.156 2.156 2.151 50,761 -0.01(-0.48%)
Sep 23, 2003 2.164 2.164 2.160 2.162 25,380 +0.00(+0.23%)
Sep 22, 2003 2.115 2.157 2.115 2.157 50,761 +0.02(+1.03%)
Sep 19, 2003 2.140 2.140 2.140 2.135 5,438 -0.02(-0.77%)
Sep 18, 2003 2.151 2.151 2.151 2.151 1,812 +0.00(+0.00%)
Sep 17, 2003 2.124 2.151 2.124 2.151 175,851 +0.03(+1.51%)
Sep 16, 2003 2.104 2.118 2.104 2.119 134,154 +0.01(+0.71%)
Sep 15, 2003 2.114 2.114 2.104 2.104 48,948 -0.01(-0.47%)
Sep 12, 2003 2.084 2.114 2.084 2.114 47,135 +0.02(+0.92%)
Sep 11, 2003 2.096 2.118 2.088 2.095 215,735 +0.01(+0.32%)
Sep 10, 2003 2.070 2.088 2.070 2.088 36,258 +0.01(+0.40%)
Sep 09, 2003 2.093 2.093 2.077 2.080 117,838 -0.01(-0.34%)
Sep 08, 2003 2.017 2.100 2.013 2.087 601,883 +0.08(+4.21%)
Sep 05, 2003 1.977 2.013 1.975 2.003 248,367 +0.03(+1.51%)
Sep 04, 2003 1.963 1.992 1.963 1.973 556,561 -0.00(-0.08%)
Sep 03, 2003 1.953 1.975 1.953 1.975 322,696 +0.02(+1.13%)
Sep 02, 2003 1.958 1.964 1.942 1.953 337,200 -0.01(-0.28%)
Aug 29, 2003 1.939 1.961 1.932 1.958 212,109 +0.01(+0.71%)
Aug 28, 2003 1.943 1.963 1.940 1.944 275,561 +0.02(+0.80%)
Aug 27, 2003 1.898 1.950 1.898 1.929 199,419 +0.04(+1.98%)
Aug 26, 2003 1.872 1.893 1.866 1.891 891,948 -0.01(-0.32%)
Aug 25, 2003 1.925 1.925 1.898 1.898 63,451 -0.02(-1.21%)
Aug 22, 2003 1.950 1.951 1.920 1.921 763,232 -0.03(-1.64%)
Aug 21, 2003 1.958 1.972 1.948 1.953 1,428,567 +0.01(+0.28%)
Aug 20, 2003 1.937 1.948 1.937 1.947 552,935 +0.01(+0.34%)
Aug 19, 2003 1.895 1.954 1.895 1.941 181,290 +0.05(+2.90%)
Aug 18, 2003 1.865 1.886 1.859 1.886 192,167 +0.02(+1.18%)
Aug 15, 2003 1.859 1.864 1.859 1.864 61,638 +0.01(+0.57%)
Aug 14, 2003 1.820 1.856 1.819 1.853 1,337,922 +0.03(+1.82%)
Aug 13, 2003 1.818 1.820 1.818 1.820 85,206 +0.00(+0.15%)
Aug 12, 2003 1.827 1.829 1.808 1.818 1,627,987 -0.00(-0.21%)
Aug 11, 2003 1.776 1.824 1.776 1.821 39,883 +0.05(+3.09%)
Aug 08, 2003 1.737 1.768 1.737 1.767 56,200 +0.04(+2.33%)
Aug 07, 2003 1.691 1.727 1.690 1.727 90,645 +0.03(+1.72%)
Aug 06, 2003 1.692 1.698 1.692 1.697 208,483 +0.01(+0.33%)
Aug 05, 2003 1.688 1.692 1.687 1.692 32,632 -0.01(-0.62%)
Aug 04, 2003 1.702 1.702 1.702 1.702 0 +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.