Skip to main content

Sociedad Quimica Y Minera DE Chile ADR R (NY: SQM )

47.68 +0.98 (+2.10%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

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%)
Oct 01, 2002 1.058 1.062 1.058 1.062 134,154 +0.01(+0.84%)
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%)
Jul 01, 2002 1.219 1.219 1.200 1.200 47,135 -0.02(-1.94%)
Jun 28, 2002 1.217 1.237 1.215 1.223 139,593 +0.00(+0.36%)
Jun 27, 2002 1.208 1.230 1.207 1.219 168,600 +0.00(+0.09%)
Jun 26, 2002 1.191 1.218 1.191 1.218 411,529 +0.01(+1.05%)
Jun 25, 2002 1.216 1.216 1.191 1.205 237,490 -0.03(-2.54%)
Jun 21, 2002 1.249 1.237 1.237 1.237 543,871 -0.01(-1.02%)
Jun 20, 2002 1.249 1.249 1.249 1.249 50,761 +0.00(+0.18%)
Jun 19, 2002 1.249 1.265 1.241 1.247 152,283 -0.01(-1.05%)
Jun 18, 2002 1.260 1.260 1.260 1.260 1,812 -0.01(-1.08%)
Jun 17, 2002 1.244 1.274 1.244 1.274 344,451 +0.03(+2.44%)
Jun 14, 2002 1.267 1.267 1.241 1.244 79,767 -0.02(-1.23%)
Jun 12, 2002 1.247 1.285 1.247 1.259 186,729 +0.01(+1.20%)
Jun 11, 2002 1.244 1.244 1.244 1.244 9,064 -0.00(-0.18%)
Jun 10, 2002 1.249 1.249 1.242 1.247 36,258 -0.02(-1.31%)
Jun 07, 2002 1.241 1.263 1.235 1.263 264,683 +0.02(+1.78%)
Jun 06, 2002 1.257 1.260 1.236 1.241 1,261,780 -0.03(-2.30%)
Jun 05, 2002 1.270 1.270 1.270 1.270 13,052,905 -0.02(-1.41%)
May 31, 2002 1.307 1.307 1.280 1.289 183,103 -0.03(-2.42%)
May 28, 2002 1.317 1.321 1.317 1.321 79,767 -0.00(-0.08%)
May 27, 2002 1.302 1.324 1.302 1.322 137,780 +0.00(+0.00%)
May 24, 2002 1.302 1.324 1.302 1.322 137,780 +0.01(+0.63%)
May 23, 2002 1.316 1.316 1.313 1.313 14,503 -0.02(-1.20%)
May 22, 2002 1.340 1.340 1.324 1.329 143,219 -0.01(-0.82%)
May 21, 2002 1.360 1.360 1.329 1.340 83,393 -0.01(-0.41%)
May 20, 2002 1.346 1.346 1.346 1.346 19,941 -0.00(-0.16%)
May 17, 2002 1.324 1.348 1.324 1.348 81,580 +0.03(+2.26%)
May 16, 2002 1.324 1.324 1.314 1.318 226,612 +0.01(+0.63%)
May 15, 2002 1.311 1.311 1.310 1.310 54,387 +0.01(+1.02%)
May 14, 2002 1.269 1.313 1.269 1.297 382,522 +0.03(+2.44%)
May 13, 2002 1.248 1.271 1.248 1.266 85,206 +0.01(+0.57%)
May 10, 2002 1.258 1.259 1.253 1.259 70,703 -0.00(-0.26%)
May 09, 2002 1.263 1.269 1.255 1.262 262,871 +0.01(+0.70%)
May 08, 2002 1.253 1.253 1.253 1.253 0 +0.00(+0.00%)
May 07, 2002 1.254 1.256 1.249 1.253 574,690 -0.01(-0.53%)
May 06, 2002 1.296 1.296 1.260 1.260 5,982,581 -0.03(-2.60%)
May 03, 2002 1.302 1.313 1.280 1.294 163,161 -0.02(-1.47%)
May 02, 2002 1.313 1.313 1.313 1.313 0 +0.00(+0.00%)
May 01, 2002 1.288 1.313 1.288 1.313 32,632 +0.01(+0.85%)
Apr 30, 2002 1.294 1.307 1.294 1.302 139,593 +0.02(+1.29%)
Apr 29, 2002 1.297 1.297 1.269 1.285 110,587 -0.00(-0.26%)
Apr 26, 2002 1.244 1.313 1.244 1.289 775,922 +0.04(+3.50%)
Apr 25, 2002 1.252 1.252 1.245 1.245 32,632 -0.01(-0.57%)
Apr 24, 2002 1.256 1.256 1.252 1.252 3,625 -0.01(-0.44%)
Apr 23, 2002 1.270 1.270 1.258 1.258 36,258 -0.02(-1.34%)
Apr 22, 2002 1.286 1.286 1.275 1.275 7,251 -0.02(-1.66%)
Apr 19, 2002 1.276 1.296 1.276 1.296 25,380 +0.03(+2.62%)
Apr 18, 2002 1.263 1.263 1.263 1.263 43,509 -0.01(-1.08%)
Apr 17, 2002 1.275 1.277 1.275 1.277 12,690 +0.01(+0.87%)
Apr 16, 2002 1.280 1.280 1.265 1.266 63,451 -0.02(-1.29%)
Apr 15, 2002 1.282 1.296 1.277 1.282 170,412 +0.00(+0.00%)
Apr 12, 2002 1.302 1.310 1.280 1.282 360,767 -0.04(-2.72%)
Apr 11, 2002 1.324 1.329 1.318 1.318 482,232 -0.01(-0.42%)
Apr 10, 2002 1.313 1.324 1.312 1.324 1,180,200 +0.01(+0.84%)
Apr 09, 2002 1.296 1.318 1.296 1.313 9,427,098 +0.02(+1.28%)
Apr 08, 2002 1.316 1.316 1.296 1.296 583,754 +0.00(+0.00%)
Apr 05, 2002 1.269 1.310 1.269 1.296 349,890 +0.04(+3.48%)
Apr 04, 2002 1.261 1.269 1.253 1.253 74,329 -0.02(-1.26%)
Apr 03, 2002 1.266 1.271 1.264 1.269 175,851 -0.01(-0.65%)
Apr 02, 2002 1.282 1.282 1.277 1.277 39,883 -0.02(-1.49%)
Apr 01, 2002 1.296 1.296 1.296 1.296 121,464 +0.00(+0.00%)
Mar 29, 2002 1.305 1.307 1.296 1.296 610,948 +0.00(+0.00%)
Mar 28, 2002 1.305 1.307 1.296 1.296 610,948 -0.01(-0.59%)
Mar 27, 2002 1.307 1.307 1.302 1.304 174,038 -0.00(-0.25%)
Mar 26, 2002 1.273 1.307 1.273 1.307 259,245 +0.04(+3.04%)
Mar 25, 2002 1.249 1.269 1.247 1.269 520,303 +0.02(+1.54%)
Mar 22, 2002 1.269 1.280 1.249 1.249 61,638 -0.01(-0.66%)
Mar 21, 2002 1.241 1.261 1.239 1.258 56,200 +0.01(+1.11%)
Mar 20, 2002 1.260 1.264 1.236 1.244 139,593 -0.02(-1.31%)
Mar 19, 2002 1.280 1.280 1.258 1.260 38,070 -0.02(-1.51%)
Mar 18, 2002 1.269 1.280 1.269 1.280 45,322 +0.01(+0.87%)
Mar 15, 2002 1.263 1.274 1.263 1.269 2,775,555 +0.02(+1.32%)
Mar 14, 2002 1.258 1.263 1.252 1.252 4,713,549 +0.01(+0.44%)
Mar 13, 2002 1.238 1.247 1.238 1.247 18,129 -0.02(-1.53%)
Mar 12, 2002 1.269 1.269 1.266 1.266 10,877 -0.02(-1.33%)
Mar 11, 2002 1.296 1.296 1.282 1.283 56,200 +0.01(+1.13%)
Mar 08, 2002 1.285 1.285 1.263 1.269 2,529,000 +0.00(+0.00%)
Mar 07, 2002 1.254 1.269 1.254 1.269 2,218,993 +0.03(+2.31%)
Mar 06, 2002 1.242 1.242 1.240 1.240 7,251 -0.00(-0.18%)
Mar 05, 2002 1.230 1.247 1.230 1.242 67,077 +0.02(+1.90%)
Mar 04, 2002 1.211 1.225 1.211 1.219 48,948 +0.02(+1.61%)
Mar 01, 2002 1.172 1.200 1.169 1.200 68,890 +0.04(+3.57%)
Feb 28, 2002 1.139 1.158 1.139 1.158 59,825 +0.03(+2.94%)
Feb 27, 2002 1.121 1.125 1.121 1.125 3,625 +0.03(+2.72%)
Feb 26, 2002 1.125 1.125 1.092 1.095 41,696 -0.02(-1.44%)
Feb 25, 2002 1.118 1.120 1.111 1.111 61,638 -0.01(-0.54%)
Feb 22, 2002 1.118 1.118 1.118 1.118 1,812 -0.01(-0.59%)
Feb 21, 2002 1.130 1.130 1.124 1.124 161,348 -0.01(-0.83%)
Feb 20, 2002 1.120 1.134 1.120 1.134 114,212 +0.01(+0.69%)
Feb 19, 2002 1.109 1.131 1.109 1.126 45,322 +0.02(+1.54%)
Feb 18, 2002 1.111 1.115 1.109 1.109 59,825 +0.00(+0.00%)
Feb 15, 2002 1.111 1.115 1.109 1.109 59,825 -0.01(-1.03%)
Feb 14, 2002 1.125 1.126 1.120 1.120 203,045 -0.01(-0.93%)
Feb 13, 2002 1.136 1.140 1.125 1.131 917,329 +0.00(+0.00%)
Feb 12, 2002 1.131 1.131 1.131 1.131 181,290 +0.00(+0.00%)
Feb 11, 2002 1.142 1.142 1.131 1.131 21,754 -0.02(-1.44%)
Feb 08, 2002 1.153 1.153 1.147 1.147 39,883 +0.00(+0.24%)
Feb 07, 2002 1.140 1.154 1.140 1.145 18,129 +0.01(+0.73%)
Feb 06, 2002 1.156 1.156 1.136 1.136 174,038 -0.03(-2.83%)
Feb 05, 2002 1.169 1.169 1.169 1.169 0 +0.00(+0.00%)
Feb 04, 2002 1.178 1.178 1.169 1.169 7,251 -0.02(-1.62%)
Feb 01, 2002 1.186 1.189 1.186 1.189 10,877 -0.01(-1.15%)
Jan 31, 2002 1.199 1.202 1.199 1.202 112,400 +0.01(+0.93%)
Jan 30, 2002 1.186 1.191 1.186 1.191 10,877 +0.01(+0.98%)
Jan 29, 2002 1.180 1.180 1.180 1.180 7,251 -0.02(-2.02%)
Jan 28, 2002 1.204 1.204 1.204 1.204 1,812 +0.00(+0.18%)
Jan 25, 2002 1.198 1.208 1.191 1.202 68,890 -0.00(-0.37%)
Jan 24, 2002 1.218 1.218 1.202 1.206 83,393 -0.01(-0.95%)
Jan 23, 2002 1.236 1.236 1.213 1.218 7,614,194 -0.02(-1.43%)
Jan 22, 2002 1.219 1.236 1.219 1.236 32,632 -0.01(-0.44%)
Jan 21, 2002 1.236 1.241 1.236 1.241 112,400 +0.00(+0.00%)
Jan 18, 2002 1.236 1.241 1.236 1.241 112,400 +0.01(+0.45%)
Jan 17, 2002 1.255 1.257 1.236 1.236 143,219 -0.02(-1.54%)
Jan 16, 2002 1.255 1.260 1.255 1.255 14,503 -0.02(-1.30%)
Jan 15, 2002 1.271 1.282 1.271 1.271 18,129 +0.00(+0.22%)
Jan 14, 2002 1.263 1.269 1.263 1.269 3,625 +0.01(+0.88%)
Jan 11, 2002 1.241 1.259 1.241 1.258 21,754 -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.