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 (%)
Dec 31, 2002 1.205 1.205 1.197 1.197 39,883 -0.02(-1.81%)
Dec 30, 2002 1.219 1.219 1.219 1.219 12,690 -0.02(-1.82%)
Dec 27, 2002 1.242 1.242 1.242 1.242 0 +0.00(+0.00%)
Dec 26, 2002 1.241 1.244 1.241 1.242 14,503 +0.00(+0.04%)
Dec 24, 2002 1.243 1.243 1.241 1.241 18,129 +0.00(+0.31%)
Dec 23, 2002 1.238 1.238 1.237 1.237 5,438 -0.01(-0.75%)
Dec 20, 2002 1.263 1.270 1.243 1.247 462,290 -0.01(-1.18%)
Dec 19, 2002 1.251 1.268 1.251 1.262 511,238 +0.01(+1.06%)
Dec 18, 2002 1.254 1.279 1.225 1.248 1,776,645 -0.00(-0.31%)
Dec 17, 2002 1.280 1.280 1.247 1.252 277,374 +0.01(+0.89%)
Dec 16, 2002 1.222 1.241 1.222 1.241 159,535 +0.02(+1.58%)
Dec 13, 2002 1.238 1.238 1.216 1.222 375,271 -0.02(-1.99%)
Dec 12, 2002 1.254 1.255 1.241 1.247 386,148 -0.01(-0.62%)
Dec 11, 2002 1.241 1.269 1.241 1.254 284,625 +0.02(+1.93%)
Dec 10, 2002 1.230 1.231 1.230 1.231 3,625 -0.01(-0.84%)
Dec 09, 2002 1.241 1.241 1.241 1.241 1,812 +0.00(+0.22%)
Dec 06, 2002 1.227 1.238 1.219 1.238 50,761 +0.02(+1.58%)
Dec 05, 2002 1.241 1.241 1.219 1.219 21,754 +0.00(+0.00%)
Dec 04, 2002 1.230 1.230 1.215 1.219 766,858 -0.01(-0.67%)
Dec 03, 2002 1.225 1.227 1.214 1.227 94,270 -0.01(-0.89%)
Dec 02, 2002 1.258 1.258 1.227 1.238 353,516 +0.00(+0.22%)
Nov 29, 2002 1.246 1.246 1.236 1.236 16,316 -0.01(-0.66%)
Nov 27, 2002 1.244 1.244 1.244 1.244 29,006 +0.00(+0.27%)
Nov 26, 2002 1.269 1.269 1.241 1.241 29,006 -0.04(-3.23%)
Nov 25, 2002 1.282 1.282 1.282 1.282 125,090 +0.00(+0.17%)
Nov 22, 2002 1.288 1.288 1.263 1.280 596,445 -0.00(-0.21%)
Nov 21, 2002 1.269 1.282 1.263 1.282 649,019 +0.00(+0.00%)
Nov 20, 2002 1.282 1.285 1.274 1.282 406,090 +0.01(+1.09%)
Nov 19, 2002 1.285 1.285 1.263 1.269 139,593 -0.03(-2.34%)
Nov 18, 2002 1.299 1.299 1.299 1.299 0 +0.00(+0.00%)
Nov 15, 2002 1.300 1.300 1.296 1.299 12,690 +0.00(+0.00%)
Nov 14, 2002 1.307 1.307 1.299 1.299 7,251 +0.00(+0.21%)
Nov 13, 2002 1.277 1.313 1.277 1.296 576,503 +0.02(+1.95%)
Nov 12, 2002 1.277 1.277 1.258 1.271 554,748 +0.01(+0.65%)
Nov 11, 2002 1.269 1.269 1.263 1.263 16,316 -0.01(-0.95%)
Nov 08, 2002 1.263 1.288 1.263 1.275 203,045 -0.01(-0.99%)
Nov 07, 2002 1.236 1.288 1.236 1.288 157,722 +0.05(+4.15%)
Nov 06, 2002 1.242 1.255 1.237 1.237 30,819 +0.00(+0.04%)
Nov 05, 2002 1.230 1.237 1.214 1.236 108,774 -0.00(-0.40%)
Nov 04, 2002 1.236 1.255 1.236 1.241 135,967 +0.04(+2.93%)
Nov 01, 2002 1.197 1.206 1.197 1.206 85,206 +0.00(+0.05%)
Oct 31, 2002 1.192 1.214 1.192 1.205 70,703 +0.01(+1.16%)
Oct 30, 2002 1.131 1.191 1.131 1.191 765,045 +0.06(+5.52%)
Oct 29, 2002 1.151 1.151 1.118 1.129 273,748 -0.02(-1.49%)
Oct 28, 2002 1.151 1.152 1.146 1.146 50,761 -0.01(-1.19%)
Oct 25, 2002 1.160 1.160 1.160 1.160 3,625 -0.00(-0.14%)
Oct 24, 2002 1.153 1.173 1.147 1.162 213,922 +0.00(+0.29%)
Oct 23, 2002 1.088 1.205 1.088 1.158 783,174 +0.07(+6.33%)
Oct 22, 2002 1.081 1.098 1.081 1.089 794,051 +0.01(+0.76%)
Oct 21, 2002 1.071 1.087 1.071 1.081 377,083 +0.01(+0.98%)
Oct 18, 2002 1.059 1.071 1.059 1.071 621,825 +0.02(+1.62%)
Oct 17, 2002 1.049 1.059 1.049 1.054 300,941 -0.01(-0.68%)
Oct 16, 2002 1.065 1.067 1.056 1.061 141,406 -0.01(-0.62%)
Oct 15, 2002 1.087 1.087 1.067 1.067 571,064 -0.02(-1.68%)
Oct 14, 2002 1.086 1.086 1.086 1.086 25,380 +0.00(+0.41%)
Oct 11, 2002 1.044 1.083 1.044 1.081 179,477 +0.05(+4.53%)
Oct 10, 2002 1.034 1.034 1.034 1.034 9,064 -0.04(-3.85%)
Oct 09, 2002 1.075 1.081 1.068 1.076 99,709 -0.01(-0.56%)
Oct 08, 2002 1.082 1.082 1.082 1.082 1,812 +0.01(+0.56%)
Oct 07, 2002 1.098 1.098 1.076 1.076 58,012 -0.02(-1.81%)
Oct 04, 2002 1.095 1.095 1.095 1.095 0 +0.00(+0.00%)
Oct 03, 2002 1.080 1.095 1.080 1.095 116,025 +0.02(+1.95%)
Oct 02, 2002 1.089 1.089 1.073 1.075 25,380 +0.01(+1.14%)
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.