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 )

48.10 +1.31 (+2.80%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 1.930 1.953 1.924 1.949 213,062 +0.01(+0.71%)
Aug 28, 2003 1.934 1.954 1.931 1.936 276,799 +0.02(+0.80%)
Aug 27, 2003 1.890 1.941 1.890 1.920 200,315 +0.04(+1.98%)
Aug 26, 2003 1.864 1.884 1.858 1.883 895,956 -0.01(-0.32%)
Aug 25, 2003 1.916 1.916 1.889 1.889 63,736 -0.02(-1.21%)
Aug 22, 2003 1.942 1.942 1.912 1.912 766,662 -0.03(-1.64%)
Aug 21, 2003 1.949 1.963 1.939 1.944 1,434,987 +0.01(+0.28%)
Aug 20, 2003 1.929 1.940 1.929 1.938 555,420 +0.01(+0.34%)
Aug 19, 2003 1.886 1.945 1.886 1.932 182,105 +0.05(+2.90%)
Aug 18, 2003 1.857 1.877 1.851 1.877 193,031 +0.02(+1.18%)
Aug 15, 2003 1.851 1.856 1.851 1.856 61,915 +0.01(+0.57%)
Aug 14, 2003 1.812 1.848 1.810 1.845 1,343,935 +0.03(+1.82%)
Aug 13, 2003 1.810 1.812 1.810 1.812 85,589 +0.00(+0.15%)
Aug 12, 2003 1.819 1.820 1.800 1.809 1,635,303 -0.00(-0.21%)
Aug 11, 2003 1.768 1.815 1.768 1.813 40,063 +0.05(+3.09%)
Aug 08, 2003 1.729 1.760 1.729 1.759 56,452 +0.04(+2.33%)
Aug 07, 2003 1.683 1.719 1.682 1.719 91,052 +0.03(+1.72%)
Aug 06, 2003 1.684 1.691 1.684 1.690 209,420 +0.01(+0.33%)
Aug 05, 2003 1.681 1.684 1.680 1.684 32,778 -0.01(-0.62%)
Aug 04, 2003 1.695 1.695 1.695 1.695 0 +0.00(+0.00%)
Aug 01, 2003 1.676 1.695 1.676 1.695 154,789 +0.02(+1.11%)
Jul 31, 2003 1.658 1.678 1.657 1.676 91,052 +0.01(+0.73%)
Jul 30, 2003 1.653 1.664 1.653 1.664 54,631 +0.01(+0.36%)
Jul 29, 2003 1.653 1.658 1.652 1.658 63,736 +0.02(+0.97%)
Jul 28, 2003 1.647 1.654 1.642 1.642 200,315 -0.01(-0.33%)
Jul 25, 2003 1.620 1.649 1.620 1.647 897,777 +0.04(+2.56%)
Jul 24, 2003 1.603 1.614 1.602 1.606 956,051 +0.00(+0.21%)
Jul 23, 2003 1.603 1.606 1.595 1.603 852,251 +0.01(+0.34%)
Jul 22, 2003 1.597 1.600 1.595 1.597 9,105 +0.00(+0.10%)
Jul 21, 2003 1.595 1.597 1.594 1.596 12,747 +0.01(+0.38%)
Jul 18, 2003 1.590 1.590 1.573 1.590 1,152,724 -0.01(-0.79%)
Jul 17, 2003 1.624 1.624 1.602 1.602 149,326 -0.01(-0.92%)
Jul 16, 2003 1.606 1.617 1.605 1.617 69,199 +0.00(+0.00%)
Jul 15, 2003 1.617 1.617 1.617 1.617 61,915 +0.01(+0.51%)
Jul 14, 2003 1.609 1.609 1.609 1.609 0 +0.00(+0.00%)
Jul 11, 2003 1.605 1.609 1.605 1.609 92,873 +0.01(+0.38%)
Jul 10, 2003 1.602 1.610 1.599 1.603 45,526 -0.00(-0.17%)
Jul 09, 2003 1.592 1.611 1.592 1.606 81,947 +0.02(+1.07%)
Jul 08, 2003 1.601 1.601 1.589 1.589 72,842 -0.01(-0.75%)
Jul 07, 2003 1.612 1.614 1.601 1.601 540,851 -0.02(-1.19%)
Jul 03, 2003 1.620 1.620 1.620 1.620 25,494 +0.01(+0.68%)
Jul 02, 2003 1.607 1.617 1.607 1.609 61,915 +0.00(+0.00%)
Jul 01, 2003 1.565 1.609 1.554 1.609 163,894 +0.07(+4.31%)
Jun 30, 2003 1.543 1.543 1.543 1.543 9,105 -0.00(-0.04%)
Jun 27, 2003 1.543 1.543 1.543 1.543 1,821 +0.00(+0.07%)
Jun 26, 2003 1.543 1.543 1.541 1.542 16,389 +0.01(+0.43%)
Jun 25, 2003 1.543 1.543 1.527 1.535 41,884 -0.02(-1.38%)
Jun 24, 2003 1.566 1.566 1.557 1.557 45,526 -0.01(-0.35%)
Jun 23, 2003 1.571 1.571 1.562 1.562 58,273 -0.02(-1.39%)
Jun 20, 2003 1.590 1.602 1.576 1.584 120,189 -0.01(-0.86%)
Jun 19, 2003 1.602 1.602 1.597 1.598 100,157 +0.00(+0.14%)
Jun 18, 2003 1.598 1.601 1.596 1.596 56,452 +0.01(+0.35%)
Jun 17, 2003 1.590 1.591 1.590 1.590 21,852 -0.00(-0.10%)
Jun 16, 2003 1.592 1.592 1.592 1.592 0 +0.00(+0.00%)
Jun 13, 2003 1.595 1.595 1.591 1.592 89,231 -0.00(-0.17%)
Jun 12, 2003 1.554 1.607 1.554 1.595 198,494 +0.05(+3.16%)
Jun 11, 2003 1.546 1.546 1.546 1.546 0 +0.00(+0.00%)
Jun 10, 2003 1.532 1.557 1.530 1.546 885,030 +0.02(+1.51%)
Jun 09, 2003 1.530 1.532 1.523 1.523 174,820 -0.01(-0.61%)
Jun 06, 2003 1.472 1.543 1.472 1.532 2,265,386 +0.05(+3.33%)
Jun 05, 2003 1.482 1.488 1.482 1.483 14,568 +0.00(+0.00%)
Jun 04, 2003 1.483 1.483 1.483 1.483 3,642 -0.01(-0.37%)
Jun 03, 2003 1.486 1.489 1.484 1.488 202,136 +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.