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 29, 2002 1.307 1.309 1.298 1.298 609,992 +0.00(+0.00%)
Mar 28, 2002 1.307 1.309 1.298 1.298 609,992 -0.01(-0.59%)
Mar 27, 2002 1.309 1.309 1.304 1.306 173,766 -0.00(-0.25%)
Mar 26, 2002 1.275 1.309 1.275 1.309 258,839 +0.04(+3.04%)
Mar 25, 2002 1.251 1.271 1.249 1.271 519,489 +0.02(+1.55%)
Mar 22, 2002 1.271 1.282 1.251 1.251 61,542 -0.01(-0.66%)
Mar 21, 2002 1.243 1.263 1.241 1.260 56,112 +0.01(+1.11%)
Mar 20, 2002 1.262 1.266 1.238 1.246 139,375 -0.02(-1.31%)
Mar 19, 2002 1.282 1.282 1.260 1.262 38,011 -0.02(-1.51%)
Mar 18, 2002 1.271 1.282 1.271 1.282 45,251 +0.01(+0.87%)
Mar 15, 2002 1.265 1.276 1.265 1.271 2,771,214 +0.02(+1.32%)
Mar 14, 2002 1.260 1.265 1.254 1.254 4,706,176 +0.01(+0.44%)
Mar 13, 2002 1.240 1.249 1.240 1.249 18,100 -0.02(-1.53%)
Mar 12, 2002 1.271 1.271 1.268 1.268 10,860 -0.02(-1.33%)
Mar 11, 2002 1.298 1.298 1.284 1.285 56,112 +0.01(+1.13%)
Mar 08, 2002 1.287 1.287 1.265 1.271 2,525,044 +0.00(+0.00%)
Mar 07, 2002 1.256 1.271 1.256 1.271 2,215,523 +0.03(+2.31%)
Mar 06, 2002 1.244 1.244 1.242 1.242 7,240 -0.00(-0.18%)
Mar 05, 2002 1.232 1.249 1.232 1.244 66,972 +0.02(+1.90%)
Mar 04, 2002 1.213 1.226 1.213 1.221 48,871 +0.02(+1.61%)
Mar 01, 2002 1.174 1.202 1.171 1.202 68,782 +0.04(+3.57%)
Feb 28, 2002 1.141 1.160 1.141 1.160 59,732 +0.03(+2.94%)
Feb 27, 2002 1.123 1.127 1.123 1.127 3,620 +0.03(+2.72%)
Feb 26, 2002 1.127 1.127 1.094 1.097 41,631 -0.02(-1.44%)
Feb 25, 2002 1.119 1.121 1.113 1.113 61,542 -0.01(-0.54%)
Feb 22, 2002 1.119 1.119 1.119 1.119 1,810 -0.01(-0.59%)
Feb 21, 2002 1.132 1.132 1.126 1.126 161,096 -0.01(-0.83%)
Feb 20, 2002 1.121 1.135 1.121 1.135 114,034 +0.01(+0.69%)
Feb 19, 2002 1.110 1.133 1.110 1.128 45,251 +0.02(+1.54%)
Feb 18, 2002 1.113 1.117 1.110 1.110 59,732 +0.00(+0.00%)
Feb 15, 2002 1.113 1.117 1.110 1.110 59,732 -0.01(-1.03%)
Feb 14, 2002 1.127 1.128 1.121 1.122 202,727 -0.01(-0.93%)
Feb 13, 2002 1.138 1.141 1.127 1.133 915,894 +0.00(+0.00%)
Feb 12, 2002 1.133 1.133 1.133 1.133 181,006 +0.00(+0.00%)
Feb 11, 2002 1.144 1.144 1.133 1.133 21,720 -0.02(-1.44%)
Feb 08, 2002 1.155 1.155 1.149 1.149 39,821 +0.00(+0.24%)
Feb 07, 2002 1.141 1.156 1.141 1.146 18,100 +0.01(+0.73%)
Feb 06, 2002 1.157 1.157 1.138 1.138 173,766 -0.03(-2.83%)
Feb 05, 2002 1.171 1.171 1.171 1.171 0 +0.00(+0.00%)
Feb 04, 2002 1.180 1.180 1.171 1.171 7,240 -0.02(-1.62%)
Feb 01, 2002 1.188 1.191 1.188 1.191 10,860 -0.01(-1.15%)
Jan 31, 2002 1.201 1.204 1.201 1.204 112,224 +0.01(+0.93%)
Jan 30, 2002 1.188 1.193 1.188 1.193 10,860 +0.01(+0.98%)
Jan 29, 2002 1.182 1.182 1.182 1.182 7,240 -0.02(-2.02%)
Jan 28, 2002 1.206 1.206 1.206 1.206 1,810 +0.00(+0.18%)
Jan 25, 2002 1.200 1.210 1.193 1.204 68,782 -0.00(-0.37%)
Jan 24, 2002 1.220 1.220 1.204 1.208 83,263 -0.01(-0.95%)
Jan 23, 2002 1.238 1.238 1.215 1.220 7,602,285 -0.02(-1.43%)
Jan 22, 2002 1.221 1.238 1.221 1.238 32,581 -0.01(-0.44%)
Jan 21, 2002 1.238 1.243 1.238 1.243 112,224 +0.00(+0.00%)
Jan 18, 2002 1.238 1.243 1.238 1.243 112,224 +0.01(+0.45%)
Jan 17, 2002 1.257 1.259 1.238 1.238 142,995 -0.02(-1.54%)
Jan 16, 2002 1.257 1.262 1.257 1.257 14,480 -0.02(-1.30%)
Jan 15, 2002 1.273 1.284 1.273 1.273 18,100 +0.00(+0.22%)
Jan 14, 2002 1.265 1.271 1.265 1.271 3,620 +0.01(+0.88%)
Jan 11, 2002 1.243 1.261 1.243 1.260 21,720 -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.