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 )

46.79 -1.51 (-3.13%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2002 1.138 1.145 1.120 1.120 23,673 -0.02(-1.64%)
Jul 30, 2002 1.076 1.157 1.073 1.139 118,368 +0.08(+7.74%)
Jul 29, 2002 1.033 1.057 1.033 1.057 14,568 +0.03(+2.89%)
Jul 26, 2002 1.020 1.027 1.020 1.027 16,389 +0.00(+0.11%)
Jul 25, 2002 1.006 1.027 0.9939 1.026 701,104 +0.02(+1.52%)
Jul 24, 2002 1.002 1.011 0.9720 1.011 655,578 -0.00(-0.49%)
Jul 23, 2002 1.054 1.054 1.008 1.016 728,420 -0.05(-4.88%)
Jul 22, 2002 1.068 1.079 1.065 1.068 76,484 -0.01(-1.27%)
Jul 19, 2002 1.054 1.098 1.054 1.082 1,658,976 +0.02(+2.34%)
Jul 17, 2002 1.077 1.077 1.057 1.057 163,894 -0.05(-4.32%)
Jul 12, 2002 1.087 1.105 1.087 1.105 127,473 +0.02(+1.98%)
Jul 11, 2002 1.087 1.087 1.082 1.083 183,926 -0.01(-1.10%)
Jul 10, 2002 1.139 1.139 1.087 1.096 293,189 -0.05(-4.50%)
Jul 09, 2002 1.164 1.164 1.146 1.147 43,705 -0.01(-1.00%)
Jul 08, 2002 1.172 1.172 1.159 1.159 29,136 -0.01(-1.17%)
Jul 05, 2002 1.172 1.172 1.172 1.172 0 +0.00(+0.00%)
Jul 04, 2002 1.192 1.192 1.167 1.172 863,177 +0.00(+0.00%)
Jul 03, 2002 1.192 1.192 1.167 1.172 863,177 -0.02(-1.84%)
Jul 02, 2002 1.194 1.194 1.194 1.194 12,747 +0.00(+0.00%)
Jul 01, 2002 1.214 1.214 1.194 1.194 47,347 -0.02(-1.94%)
Jun 28, 2002 1.212 1.232 1.210 1.218 140,220 +0.00(+0.36%)
Jun 27, 2002 1.203 1.225 1.202 1.214 169,357 +0.00(+0.09%)
Jun 26, 2002 1.186 1.212 1.186 1.212 413,378 +0.01(+1.05%)
Jun 25, 2002 1.211 1.211 1.186 1.200 238,557 -0.03(-2.54%)
Jun 21, 2002 1.244 1.231 1.231 1.231 546,315 -0.01(-1.02%)
Jun 20, 2002 1.244 1.244 1.244 1.244 50,989 +0.00(+0.18%)
Jun 19, 2002 1.244 1.260 1.235 1.242 152,968 -0.01(-1.05%)
Jun 18, 2002 1.255 1.255 1.255 1.255 1,821 -0.01(-1.08%)
Jun 17, 2002 1.238 1.268 1.238 1.268 345,999 +0.03(+2.44%)
Jun 14, 2002 1.261 1.261 1.236 1.238 80,126 -0.02(-1.23%)
Jun 12, 2002 1.241 1.279 1.241 1.254 187,568 +0.01(+1.20%)
Jun 11, 2002 1.239 1.239 1.239 1.239 9,105 -0.00(-0.18%)
Jun 10, 2002 1.244 1.244 1.236 1.241 36,421 -0.02(-1.31%)
Jun 07, 2002 1.236 1.258 1.230 1.258 265,873 +0.02(+1.78%)
Jun 06, 2002 1.251 1.255 1.230 1.236 1,267,451 -0.03(-2.30%)
Jun 05, 2002 1.265 1.265 1.265 1.265 13,111,561 -0.02(-1.41%)
May 31, 2002 1.301 1.301 1.274 1.283 183,926 -0.03(-2.42%)
May 28, 2002 1.311 1.315 1.311 1.315 80,126 -0.00(-0.08%)
May 27, 2002 1.296 1.318 1.296 1.316 138,399 +0.00(+0.00%)
May 24, 2002 1.296 1.318 1.296 1.316 138,399 +0.01(+0.63%)
May 23, 2002 1.310 1.310 1.307 1.307 14,568 -0.02(-1.20%)
May 22, 2002 1.334 1.334 1.318 1.323 143,862 -0.01(-0.82%)
May 21, 2002 1.354 1.354 1.323 1.334 83,768 -0.01(-0.41%)
May 20, 2002 1.340 1.340 1.340 1.340 20,031 -0.00(-0.16%)
May 17, 2002 1.318 1.342 1.318 1.342 81,947 +0.03(+2.26%)
May 16, 2002 1.318 1.318 1.308 1.312 227,631 +0.01(+0.63%)
May 15, 2002 1.305 1.305 1.304 1.304 54,631 +0.01(+1.02%)
May 14, 2002 1.263 1.307 1.263 1.291 384,241 +0.03(+2.44%)
May 13, 2002 1.242 1.266 1.242 1.260 85,589 +0.01(+0.57%)
May 10, 2002 1.252 1.253 1.248 1.253 71,020 -0.00(-0.26%)
May 09, 2002 1.257 1.263 1.249 1.256 264,052 +0.01(+0.70%)
May 08, 2002 1.248 1.248 1.248 1.248 0 +0.00(+0.00%)
May 07, 2002 1.249 1.250 1.244 1.248 577,272 -0.01(-0.53%)
May 06, 2002 1.290 1.290 1.254 1.254 6,009,465 -0.03(-2.60%)
May 03, 2002 1.296 1.307 1.274 1.288 163,894 -0.02(-1.47%)
May 02, 2002 1.307 1.307 1.307 1.307 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.