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 )

47.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Apr 30, 2002 1.290 1.303 1.290 1.298 140,001 +0.02(+1.29%)
Apr 29, 2002 1.294 1.294 1.265 1.281 110,910 -0.00(-0.26%)
Apr 26, 2002 1.240 1.309 1.240 1.285 778,190 +0.04(+3.50%)
Apr 25, 2002 1.248 1.248 1.241 1.241 32,727 -0.01(-0.57%)
Apr 24, 2002 1.252 1.252 1.248 1.248 3,636 -0.01(-0.44%)
Apr 23, 2002 1.266 1.266 1.254 1.254 36,364 -0.02(-1.34%)
Apr 22, 2002 1.283 1.283 1.271 1.271 7,272 -0.02(-1.66%)
Apr 19, 2002 1.272 1.292 1.272 1.292 25,454 +0.03(+2.62%)
Apr 18, 2002 1.259 1.259 1.259 1.259 43,636 -0.01(-1.08%)
Apr 17, 2002 1.271 1.273 1.271 1.273 12,727 +0.01(+0.87%)
Apr 16, 2002 1.276 1.276 1.262 1.262 63,637 -0.02(-1.29%)
Apr 15, 2002 1.279 1.292 1.273 1.279 170,910 +0.00(+0.00%)
Apr 12, 2002 1.298 1.306 1.276 1.279 361,822 -0.04(-2.72%)
Apr 11, 2002 1.320 1.325 1.314 1.314 483,641 -0.01(-0.42%)
Apr 10, 2002 1.309 1.320 1.308 1.320 1,183,649 +0.01(+0.84%)
Apr 09, 2002 1.292 1.314 1.292 1.309 9,454,649 +0.02(+1.28%)
Apr 08, 2002 1.312 1.312 1.292 1.292 585,460 +0.00(+0.00%)
Apr 05, 2002 1.265 1.306 1.265 1.292 350,912 +0.04(+3.48%)
Apr 04, 2002 1.257 1.265 1.249 1.249 74,546 -0.02(-1.26%)
Apr 03, 2002 1.262 1.267 1.260 1.265 176,365 -0.01(-0.65%)
Apr 02, 2002 1.279 1.279 1.273 1.273 40,000 -0.02(-1.49%)
Apr 01, 2002 1.292 1.292 1.292 1.292 121,819 +0.00(+0.00%)
Mar 29, 2002 1.301 1.303 1.292 1.292 612,733 +0.00(+0.00%)
Mar 28, 2002 1.301 1.303 1.292 1.292 612,733 -0.01(-0.59%)
Mar 27, 2002 1.303 1.303 1.298 1.300 174,547 -0.00(-0.25%)
Mar 26, 2002 1.269 1.303 1.269 1.303 260,002 +0.04(+3.04%)
Mar 25, 2002 1.246 1.265 1.243 1.265 521,823 +0.02(+1.55%)
Mar 22, 2002 1.265 1.276 1.246 1.246 61,818 -0.01(-0.66%)
Mar 21, 2002 1.237 1.257 1.236 1.254 56,364 +0.01(+1.11%)
Mar 20, 2002 1.257 1.261 1.232 1.240 140,001 -0.02(-1.31%)
Mar 19, 2002 1.276 1.276 1.254 1.257 38,182 -0.02(-1.51%)
Mar 18, 2002 1.265 1.276 1.265 1.276 45,455 +0.01(+0.87%)
Mar 15, 2002 1.259 1.270 1.259 1.265 2,783,666 +0.02(+1.32%)
Mar 14, 2002 1.254 1.259 1.248 1.248 4,727,324 +0.01(+0.44%)
Mar 13, 2002 1.235 1.243 1.235 1.243 18,182 -0.02(-1.53%)
Mar 12, 2002 1.265 1.265 1.262 1.262 10,909 -0.02(-1.33%)
Mar 11, 2002 1.292 1.292 1.279 1.279 56,364 +0.01(+1.13%)
Mar 08, 2002 1.281 1.281 1.259 1.265 2,536,391 +0.00(+0.00%)
Mar 07, 2002 1.250 1.265 1.250 1.265 2,225,478 +0.03(+2.31%)
Mar 06, 2002 1.239 1.239 1.236 1.236 7,272 -0.00(-0.18%)
Mar 05, 2002 1.226 1.243 1.226 1.239 67,273 +0.02(+1.90%)
Mar 04, 2002 1.207 1.221 1.207 1.215 49,091 +0.02(+1.61%)
Mar 01, 2002 1.169 1.196 1.165 1.196 69,091 +0.04(+3.57%)
Feb 28, 2002 1.136 1.155 1.136 1.155 60,000 +0.03(+2.94%)
Feb 27, 2002 1.118 1.122 1.118 1.122 3,636 +0.03(+2.72%)
Feb 26, 2002 1.122 1.122 1.089 1.092 41,818 -0.02(-1.44%)
Feb 25, 2002 1.114 1.116 1.108 1.108 61,818 -0.01(-0.54%)
Feb 22, 2002 1.114 1.114 1.114 1.114 1,818 -0.01(-0.59%)
Feb 21, 2002 1.127 1.127 1.121 1.121 161,819 -0.01(-0.83%)
Feb 20, 2002 1.116 1.130 1.116 1.130 114,546 +0.01(+0.69%)
Feb 19, 2002 1.105 1.127 1.105 1.123 45,455 +0.02(+1.54%)
Feb 18, 2002 1.108 1.112 1.105 1.105 60,000 +0.00(+0.00%)
Feb 15, 2002 1.108 1.112 1.105 1.105 60,000 -0.01(-1.03%)
Feb 14, 2002 1.122 1.123 1.116 1.117 203,638 -0.01(-0.93%)
Feb 13, 2002 1.133 1.136 1.122 1.127 920,010 +0.00(+0.00%)
Feb 12, 2002 1.127 1.127 1.127 1.127 181,820 +0.00(+0.00%)
Feb 11, 2002 1.138 1.138 1.127 1.127 21,818 -0.02(-1.44%)
Feb 08, 2002 1.149 1.149 1.144 1.144 40,000 +0.00(+0.24%)
Feb 07, 2002 1.136 1.151 1.136 1.141 18,182 +0.01(+0.73%)
Feb 06, 2002 1.152 1.152 1.133 1.133 174,547 -0.03(-2.83%)
Feb 05, 2002 1.166 1.166 1.166 1.166 0 +0.00(+0.00%)
Feb 04, 2002 1.174 1.174 1.166 1.166 7,272 -0.02(-1.62%)
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.