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 (%)
Aug 29, 2003 1.939 1.961 1.932 1.958 212,109 +0.01(+0.71%)
Aug 28, 2003 1.943 1.963 1.940 1.944 275,561 +0.02(+0.80%)
Aug 27, 2003 1.898 1.950 1.898 1.929 199,419 +0.04(+1.98%)
Aug 26, 2003 1.872 1.893 1.866 1.891 891,948 -0.01(-0.32%)
Aug 25, 2003 1.925 1.925 1.898 1.898 63,451 -0.02(-1.21%)
Aug 22, 2003 1.950 1.951 1.920 1.921 763,232 -0.03(-1.64%)
Aug 21, 2003 1.958 1.972 1.948 1.953 1,428,567 +0.01(+0.28%)
Aug 20, 2003 1.937 1.948 1.937 1.947 552,935 +0.01(+0.34%)
Aug 19, 2003 1.895 1.954 1.895 1.941 181,290 +0.05(+2.90%)
Aug 18, 2003 1.865 1.886 1.859 1.886 192,167 +0.02(+1.18%)
Aug 15, 2003 1.859 1.864 1.859 1.864 61,638 +0.01(+0.57%)
Aug 14, 2003 1.820 1.856 1.819 1.853 1,337,922 +0.03(+1.82%)
Aug 13, 2003 1.818 1.820 1.818 1.820 85,206 +0.00(+0.15%)
Aug 12, 2003 1.827 1.829 1.808 1.818 1,627,987 -0.00(-0.21%)
Aug 11, 2003 1.776 1.824 1.776 1.821 39,883 +0.05(+3.09%)
Aug 08, 2003 1.737 1.768 1.737 1.767 56,200 +0.04(+2.33%)
Aug 07, 2003 1.691 1.727 1.690 1.727 90,645 +0.03(+1.72%)
Aug 06, 2003 1.692 1.698 1.692 1.697 208,483 +0.01(+0.33%)
Aug 05, 2003 1.688 1.692 1.687 1.692 32,632 -0.01(-0.62%)
Aug 04, 2003 1.702 1.702 1.702 1.702 0 +0.00(+0.00%)
Aug 01, 2003 1.683 1.702 1.683 1.702 154,096 +0.02(+1.11%)
Jul 31, 2003 1.666 1.686 1.664 1.683 90,645 +0.01(+0.73%)
Jul 30, 2003 1.660 1.671 1.660 1.671 54,387 +0.01(+0.36%)
Jul 29, 2003 1.660 1.665 1.660 1.665 63,451 +0.02(+0.97%)
Jul 28, 2003 1.655 1.661 1.649 1.649 199,419 -0.01(-0.33%)
Jul 25, 2003 1.627 1.656 1.627 1.655 893,761 +0.04(+2.56%)
Jul 24, 2003 1.611 1.621 1.609 1.613 951,774 +0.00(+0.21%)
Jul 23, 2003 1.610 1.613 1.602 1.610 848,438 +0.01(+0.34%)
Jul 22, 2003 1.605 1.607 1.602 1.605 9,064 +0.00(+0.10%)
Jul 21, 2003 1.602 1.605 1.601 1.603 12,690 +0.01(+0.38%)
Jul 18, 2003 1.597 1.597 1.580 1.597 1,147,567 -0.01(-0.79%)
Jul 17, 2003 1.631 1.631 1.610 1.610 148,658 -0.01(-0.92%)
Jul 16, 2003 1.613 1.624 1.612 1.624 68,890 +0.00(+0.00%)
Jul 15, 2003 1.624 1.624 1.624 1.624 61,638 +0.01(+0.51%)
Jul 14, 2003 1.616 1.616 1.616 1.616 0 +0.00(+0.00%)
Jul 11, 2003 1.612 1.616 1.612 1.616 92,458 +0.01(+0.38%)
Jul 10, 2003 1.609 1.617 1.606 1.610 45,322 -0.00(-0.17%)
Jul 09, 2003 1.600 1.618 1.600 1.613 81,580 +0.02(+1.07%)
Jul 08, 2003 1.608 1.608 1.596 1.596 72,516 -0.01(-0.76%)
Jul 07, 2003 1.619 1.622 1.608 1.608 538,432 -0.02(-1.19%)
Jul 03, 2003 1.627 1.627 1.627 1.627 25,380 +0.01(+0.68%)
Jul 02, 2003 1.614 1.624 1.614 1.616 61,638 +0.00(+0.00%)
Jul 01, 2003 1.572 1.616 1.561 1.616 163,161 +0.07(+4.31%)
Jun 30, 2003 1.550 1.550 1.549 1.549 9,064 -0.00(-0.04%)
Jun 27, 2003 1.550 1.550 1.550 1.550 1,812 +0.00(+0.07%)
Jun 26, 2003 1.550 1.550 1.548 1.549 16,316 +0.01(+0.43%)
Jun 25, 2003 1.550 1.550 1.533 1.542 41,696 -0.02(-1.38%)
Jun 24, 2003 1.573 1.573 1.564 1.564 45,322 -0.01(-0.35%)
Jun 23, 2003 1.578 1.578 1.569 1.569 58,012 -0.02(-1.39%)
Jun 20, 2003 1.597 1.610 1.583 1.591 119,651 -0.01(-0.86%)
Jun 19, 2003 1.609 1.609 1.605 1.605 99,709 +0.00(+0.14%)
Jun 18, 2003 1.605 1.608 1.603 1.603 56,200 +0.01(+0.34%)
Jun 17, 2003 1.597 1.598 1.597 1.597 21,754 -0.00(-0.10%)
Jun 16, 2003 1.599 1.599 1.599 1.599 0 +0.00(+0.00%)
Jun 13, 2003 1.602 1.602 1.598 1.599 88,832 -0.00(-0.17%)
Jun 12, 2003 1.561 1.614 1.561 1.602 197,606 +0.05(+3.16%)
Jun 11, 2003 1.553 1.553 1.553 1.553 0 +0.00(+0.00%)
Jun 10, 2003 1.539 1.564 1.537 1.553 881,071 +0.02(+1.51%)
Jun 09, 2003 1.537 1.538 1.530 1.530 174,038 -0.01(-0.61%)
Jun 06, 2003 1.478 1.550 1.478 1.539 2,255,252 +0.05(+3.33%)
Jun 05, 2003 1.488 1.495 1.488 1.489 14,503 +0.00(+0.00%)
Jun 04, 2003 1.489 1.489 1.489 1.489 3,625 -0.01(-0.37%)
Jun 03, 2003 1.493 1.496 1.491 1.495 201,232 +0.00(+0.22%)
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.