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 )

48.01 +0.05 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 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 (%)
Nov 28, 2003 2.265 2.316 2.265 2.290 282,370 +0.04(+1.74%)
Nov 26, 2003 2.246 2.251 2.246 2.251 101,363 +0.02(+0.84%)
Nov 25, 2003 2.234 2.241 2.230 2.232 139,375 -0.00(-0.12%)
Nov 24, 2003 2.221 2.235 2.221 2.235 66,972 +0.04(+1.89%)
Nov 21, 2003 2.199 2.199 2.192 2.193 101,363 +0.00(+0.08%)
Nov 20, 2003 2.230 2.230 2.192 2.192 32,581 -0.01(-0.63%)
Nov 19, 2003 2.210 2.210 2.195 2.205 38,011 -0.02(-1.09%)
Nov 18, 2003 2.278 2.278 2.224 2.230 94,123 -0.07(-3.07%)
Nov 17, 2003 2.324 2.337 2.300 2.300 166,526 -0.12(-4.93%)
Nov 14, 2003 2.336 2.425 2.336 2.420 485,098 +0.10(+4.46%)
Nov 13, 2003 2.345 2.389 2.316 2.316 448,896 -0.02(-0.76%)
Nov 12, 2003 2.265 2.356 2.265 2.334 649,814 +0.10(+4.32%)
Nov 11, 2003 2.243 2.244 2.234 2.237 193,677 -0.01(-0.25%)
Nov 10, 2003 2.257 2.263 2.243 2.243 503,198 -0.01(-0.56%)
Nov 07, 2003 2.243 2.273 2.243 2.256 103,173 +0.04(+1.90%)
Nov 06, 2003 2.239 2.240 2.184 2.214 244,359 -0.03(-1.35%)
Nov 05, 2003 2.303 2.291 2.235 2.244 345,722 -0.02(-0.81%)
Nov 04, 2003 2.303 2.303 2.262 2.262 313,141 -0.04(-1.59%)
Nov 03, 2003 2.299 2.299 2.299 2.299 124,894 -0.01(-0.34%)
Oct 31, 2003 2.353 2.353 2.305 2.307 841,681 -0.04(-1.72%)
Oct 30, 2003 2.367 2.373 2.308 2.347 240,739 -0.01(-0.28%)
Oct 29, 2003 2.376 2.391 2.353 2.353 367,443 -0.01(-0.63%)
Oct 28, 2003 2.428 2.428 2.344 2.368 300,471 -0.06(-2.55%)
Oct 27, 2003 2.445 2.464 2.426 2.430 296,851 +0.00(+0.02%)
Oct 24, 2003 2.511 2.511 2.425 2.430 257,029 -0.08(-3.02%)
Oct 23, 2003 2.536 2.536 2.481 2.505 322,192 -0.04(-1.71%)
Oct 22, 2003 2.561 2.561 2.545 2.549 300,471 -0.01(-0.26%)
Oct 21, 2003 2.550 2.560 2.550 2.556 133,945 +0.00(+0.02%)
Oct 20, 2003 2.536 2.557 2.536 2.555 258,839 +0.00(+0.04%)
Oct 17, 2003 2.536 2.554 2.536 2.554 465,187 +0.02(+0.72%)
Oct 16, 2003 2.494 2.535 2.494 2.536 861,592 +0.06(+2.23%)
Oct 15, 2003 2.426 2.486 2.426 2.481 711,356 +0.05(+2.00%)
Oct 14, 2003 2.408 2.432 2.408 2.432 68,782 +0.03(+1.36%)
Oct 13, 2003 2.398 2.403 2.382 2.399 161,096 +0.00(+0.07%)
Oct 10, 2003 2.376 2.398 2.370 2.398 1,741,285 +0.02(+0.93%)
Oct 09, 2003 2.362 2.387 2.362 2.376 412,695 +0.04(+1.53%)
Oct 08, 2003 2.350 2.350 2.340 2.340 135,755 +0.02(+0.67%)
Oct 07, 2003 2.301 2.324 2.294 2.324 394,594 +0.02(+1.01%)
Oct 06, 2003 2.273 2.301 2.271 2.301 171,956 +0.04(+1.61%)
Oct 03, 2003 2.271 2.271 2.262 2.265 152,045 +0.02(+0.74%)
Oct 02, 2003 2.251 2.251 2.237 2.248 168,336 -0.00(-0.15%)
Oct 01, 2003 2.265 2.265 2.251 2.251 162,906 +0.04(+1.90%)
Sep 30, 2003 2.210 2.223 2.209 2.209 119,464 -0.00(-0.15%)
Sep 29, 2003 2.187 2.214 2.187 2.213 142,995 +0.04(+1.65%)
Sep 26, 2003 2.163 2.181 2.163 2.177 61,542 +0.02(+1.03%)
Sep 25, 2003 2.155 2.155 2.154 2.155 220,828 +0.00(+0.00%)
Sep 24, 2003 2.159 2.159 2.159 2.155 50,681 -0.01(-0.48%)
Sep 23, 2003 2.167 2.167 2.163 2.165 25,340 +0.00(+0.23%)
Sep 22, 2003 2.119 2.160 2.119 2.160 50,681 +0.02(+1.03%)
Sep 19, 2003 2.144 2.144 2.144 2.138 5,430 -0.02(-0.77%)
Sep 18, 2003 2.155 2.155 2.155 2.155 1,810 +0.00(+0.00%)
Sep 17, 2003 2.127 2.155 2.127 2.155 175,576 +0.03(+1.51%)
Sep 16, 2003 2.108 2.121 2.108 2.123 133,945 +0.01(+0.71%)
Sep 15, 2003 2.118 2.118 2.108 2.108 48,871 -0.01(-0.47%)
Sep 12, 2003 2.087 2.118 2.087 2.118 47,061 +0.02(+0.92%)
Sep 11, 2003 2.099 2.121 2.091 2.098 215,398 +0.01(+0.32%)
Sep 10, 2003 2.073 2.092 2.073 2.092 36,201 +0.01(+0.40%)
Sep 09, 2003 2.097 2.097 2.080 2.083 117,654 -0.01(-0.34%)
Sep 08, 2003 2.020 2.104 2.017 2.091 600,942 +0.08(+4.21%)
Sep 05, 2003 1.980 2.017 1.978 2.006 247,979 +0.03(+1.51%)
Sep 04, 2003 1.966 1.995 1.966 1.976 555,690 -0.00(-0.08%)
Sep 03, 2003 1.956 1.978 1.956 1.978 322,192 +0.02(+1.13%)
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.