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: 7:00 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 (%)
Sep 30, 2002 1.062 1.067 1.048 1.054 221,174 -0.01(-0.98%)
Sep 27, 2002 1.062 1.064 1.062 1.064 25,380 -0.01(-1.08%)
Sep 26, 2002 1.065 1.076 1.065 1.076 54,387 +0.01(+0.77%)
Sep 25, 2002 1.103 1.103 1.062 1.067 141,406 -0.04(-3.25%)
Sep 24, 2002 1.105 1.107 1.102 1.103 36,258 -0.00(-0.15%)
Sep 23, 2002 1.111 1.111 1.105 1.105 5,438 -0.01(-0.60%)
Sep 20, 2002 1.178 1.178 1.105 1.111 315,445 -0.03(-2.89%)
Sep 19, 2002 1.159 1.159 1.145 1.145 16,316 +0.00(+0.14%)
Sep 18, 2002 1.164 1.164 1.136 1.143 76,141 -0.03(-2.26%)
Sep 17, 2002 1.186 1.190 1.169 1.169 121,464 -0.03(-2.44%)
Sep 16, 2002 1.199 1.199 1.199 1.199 0 +0.00(+0.00%)
Sep 13, 2002 1.199 1.199 1.199 1.199 0 +0.00(+0.00%)
Sep 12, 2002 1.214 1.214 1.197 1.199 273,748 -0.02(-1.67%)
Sep 11, 2002 1.220 1.221 1.216 1.219 50,761 +0.00(+0.00%)
Sep 10, 2002 1.219 1.230 1.218 1.219 395,212 -0.00(-0.09%)
Sep 09, 2002 1.220 1.220 1.220 1.220 3,625 +0.00(+0.09%)
Sep 06, 2002 1.219 1.219 1.219 1.219 0 +0.00(+0.00%)
Sep 05, 2002 1.210 1.222 1.200 1.219 353,516 +0.01(+0.59%)
Sep 04, 2002 1.202 1.212 1.200 1.212 125,090 +0.02(+1.76%)
Sep 03, 2002 1.214 1.214 1.180 1.191 47,135 -0.04(-2.97%)
Aug 30, 2002 1.216 1.232 1.216 1.227 63,451 +0.01(+0.86%)
Aug 29, 2002 1.192 1.217 1.192 1.217 183,103 +0.03(+2.60%)
Aug 28, 2002 1.197 1.197 1.180 1.186 59,825 -0.01(-1.19%)
Aug 27, 2002 1.186 1.214 1.186 1.200 116,025 -0.01(-1.09%)
Aug 26, 2002 1.180 1.219 1.180 1.214 322,696 +0.03(+2.37%)
Aug 23, 2002 1.175 1.185 1.172 1.185 384,335 +0.01(+1.13%)
Aug 22, 2002 1.169 1.177 1.169 1.172 306,380 -0.01(-0.70%)
Aug 21, 2002 1.180 1.181 1.179 1.180 110,587 -0.01(-0.83%)
Aug 20, 2002 1.204 1.204 1.190 1.190 63,451 +0.00(+0.09%)
Aug 16, 2002 1.197 1.200 1.186 1.189 917,329 -0.02(-1.46%)
Aug 15, 2002 1.207 1.207 1.207 1.207 1,812 +0.00(+0.05%)
Aug 14, 2002 1.151 1.208 1.151 1.206 373,458 +0.06(+5.09%)
Aug 13, 2002 1.166 1.166 1.140 1.148 215,735 -0.02(-2.02%)
Aug 12, 2002 1.175 1.175 1.172 1.172 5,438 +0.03(+2.51%)
Aug 07, 2002 1.110 1.145 1.103 1.143 235,677 +0.03(+2.93%)
Aug 06, 2002 1.089 1.110 1.089 1.110 203,045 +0.05(+4.30%)
Aug 05, 2002 1.128 1.128 1.065 1.065 68,890 -0.05(-4.46%)
Aug 02, 2002 1.126 1.126 1.103 1.114 54,387 +0.01(+0.75%)
Aug 01, 2002 1.125 1.128 1.106 1.106 130,529 -0.02(-1.72%)
Jul 31, 2002 1.143 1.151 1.125 1.125 23,567 -0.02(-1.64%)
Jul 30, 2002 1.081 1.162 1.078 1.144 117,838 +0.08(+7.74%)
Jul 29, 2002 1.038 1.062 1.038 1.062 14,503 +0.03(+2.89%)
Jul 26, 2002 1.025 1.032 1.025 1.032 16,316 +0.00(+0.11%)
Jul 25, 2002 1.011 1.031 0.9984 1.031 697,967 +0.02(+1.52%)
Jul 24, 2002 1.007 1.016 0.9763 1.016 652,645 -0.00(-0.49%)
Jul 23, 2002 1.059 1.059 1.013 1.020 725,161 -0.05(-4.88%)
Jul 22, 2002 1.073 1.083 1.070 1.073 76,141 -0.01(-1.27%)
Jul 19, 2002 1.059 1.103 1.059 1.087 1,651,555 +0.02(+2.34%)
Jul 17, 2002 1.082 1.082 1.062 1.062 163,161 -0.05(-4.32%)
Jul 12, 2002 1.092 1.110 1.092 1.110 126,903 +0.02(+1.98%)
Jul 11, 2002 1.092 1.092 1.087 1.088 183,103 -0.01(-1.10%)
Jul 10, 2002 1.145 1.145 1.092 1.100 291,877 -0.05(-4.50%)
Jul 09, 2002 1.169 1.169 1.151 1.152 43,509 -0.01(-0.99%)
Jul 08, 2002 1.178 1.178 1.164 1.164 29,006 -0.01(-1.17%)
Jul 05, 2002 1.178 1.178 1.178 1.178 0 +0.00(+0.00%)
Jul 04, 2002 1.197 1.197 1.172 1.178 859,316 +0.00(+0.00%)
Jul 03, 2002 1.197 1.197 1.172 1.178 859,316 -0.02(-1.84%)
Jul 02, 2002 1.200 1.200 1.200 1.200 12,690 +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.