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 (%)
Mar 31, 2003 1.311 1.311 1.305 1.305 3,625 -0.00(-0.17%)
Mar 28, 2003 1.310 1.310 1.301 1.307 174,038 -0.00(-0.17%)
Mar 27, 2003 1.308 1.310 1.308 1.310 18,129 -0.00(-0.21%)
Mar 26, 2003 1.314 1.314 1.307 1.312 77,954 -0.00(-0.25%)
Mar 25, 2003 1.313 1.318 1.313 1.316 161,348 -0.00(-0.13%)
Mar 24, 2003 1.315 1.317 1.315 1.317 5,438 -0.01(-0.50%)
Mar 21, 2003 1.320 1.326 1.316 1.324 163,161 +0.01(+1.05%)
Mar 20, 2003 1.302 1.316 1.301 1.310 344,451 -0.02(-1.29%)
Mar 19, 2003 1.322 1.327 1.322 1.327 12,690 +0.01(+0.88%)
Mar 18, 2003 1.321 1.324 1.316 1.316 18,129 -0.00(-0.08%)
Mar 17, 2003 1.296 1.320 1.296 1.317 32,632 +0.01(+0.46%)
Mar 14, 2003 1.282 1.311 1.282 1.311 18,129 +0.04(+3.08%)
Mar 13, 2003 1.258 1.271 1.258 1.271 7,251 +0.01(+1.05%)
Mar 12, 2003 1.258 1.258 1.258 1.258 14,503 -0.00(-0.09%)
Mar 11, 2003 1.260 1.261 1.256 1.259 39,883 -0.01(-0.74%)
Mar 10, 2003 1.268 1.277 1.264 1.269 94,270 +0.00(+0.00%)
Mar 07, 2003 1.225 1.270 1.225 1.269 279,187 +0.05(+4.07%)
Mar 06, 2003 1.210 1.219 1.210 1.219 7,251 +0.00(+0.23%)
Mar 05, 2003 1.227 1.227 1.216 1.216 14,503 -0.01(-1.12%)
Mar 04, 2003 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Mar 03, 2003 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Feb 28, 2003 1.220 1.230 1.220 1.230 21,754 +0.01(+0.90%)
Feb 27, 2003 1.202 1.219 1.202 1.219 126,903 +0.02(+2.08%)
Feb 26, 2003 1.201 1.201 1.194 1.194 48,948 -0.00(-0.18%)
Feb 25, 2003 1.205 1.205 1.196 1.196 43,509 -0.01(-0.60%)
Feb 24, 2003 1.204 1.204 1.204 1.204 0 -0.01(-1.22%)
Feb 21, 2003 1.218 1.218 1.218 1.218 1,812 -0.00(-0.32%)
Feb 20, 2003 1.218 1.222 1.218 1.222 7,251 +0.01(+0.73%)
Feb 19, 2003 1.225 1.227 1.214 1.214 29,006 -0.02(-1.83%)
Feb 18, 2003 1.219 1.241 1.219 1.236 34,445 +0.02(+1.59%)
Feb 14, 2003 1.203 1.217 1.203 1.217 29,006 +0.02(+1.29%)
Feb 13, 2003 1.198 1.206 1.198 1.201 29,006 +0.00(+0.32%)
Feb 12, 2003 1.193 1.198 1.193 1.198 12,690 +0.01(+0.51%)
Feb 11, 2003 1.220 1.220 1.186 1.191 83,393 -0.03(-2.66%)
Feb 10, 2003 1.228 1.234 1.222 1.224 12,690 -0.00(-0.31%)
Feb 07, 2003 1.237 1.237 1.228 1.228 7,251 -0.01(-0.71%)
Feb 06, 2003 1.230 1.237 1.230 1.237 7,251 -0.00(-0.22%)
Feb 05, 2003 1.239 1.239 1.239 1.239 0 +0.00(+0.00%)
Feb 04, 2003 1.250 1.250 1.236 1.239 47,135 -0.02(-1.79%)
Feb 03, 2003 1.249 1.266 1.249 1.262 143,219 +0.02(+1.69%)
Jan 31, 2003 1.241 1.245 1.241 1.241 346,264 -0.00(-0.09%)
Jan 30, 2003 1.239 1.242 1.238 1.242 14,503 +0.00(+0.18%)
Jan 29, 2003 1.249 1.249 1.225 1.240 99,709 -0.00(-0.09%)
Jan 28, 2003 1.234 1.246 1.234 1.241 16,316 +0.00(+0.00%)
Jan 27, 2003 1.238 1.244 1.238 1.241 368,019 -0.03(-2.39%)
Jan 23, 2003 1.271 1.271 1.271 1.271 0 +0.00(+0.00%)
Jan 22, 2003 1.255 1.275 1.245 1.271 192,167 +0.01(+0.92%)
Jan 21, 2003 1.270 1.270 1.260 1.260 36,258 -0.02(-1.42%)
Jan 17, 2003 1.282 1.282 1.269 1.278 407,903 -0.01(-0.77%)
Jan 16, 2003 1.281 1.288 1.281 1.288 10,877 +0.01(+0.65%)
Jan 15, 2003 1.302 1.305 1.280 1.280 96,083 -0.03(-2.64%)
Jan 14, 2003 1.305 1.321 1.305 1.314 1,733,135 +0.01(+0.76%)
Jan 13, 2003 1.271 1.313 1.271 1.305 1,381,432 +0.06(+4.41%)
Jan 10, 2003 1.254 1.254 1.247 1.249 18,129 -0.00(-0.35%)
Jan 09, 2003 1.239 1.258 1.239 1.254 188,541 +0.02(+1.47%)
Jan 08, 2003 1.230 1.237 1.228 1.236 14,503 -0.00(-0.27%)
Jan 07, 2003 1.228 1.239 1.228 1.239 29,006 +0.02(+1.81%)
Jan 06, 2003 1.214 1.217 1.214 1.217 12,690 +0.00(+0.00%)
Jan 03, 2003 1.208 1.217 1.208 1.217 43,509 +0.02(+1.52%)
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.