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 )

43.27 -1.52 (-3.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 1.207 1.207 1.199 1.199 39,821 -0.02(-1.81%)
Dec 30, 2002 1.221 1.221 1.221 1.221 12,670 -0.02(-1.82%)
Dec 27, 2002 1.244 1.244 1.244 1.244 0 +0.00(+0.00%)
Dec 26, 2002 1.243 1.246 1.243 1.244 14,480 +0.00(+0.04%)
Dec 24, 2002 1.245 1.245 1.243 1.243 18,100 +0.00(+0.31%)
Dec 23, 2002 1.240 1.240 1.239 1.239 5,430 -0.01(-0.75%)
Dec 20, 2002 1.265 1.272 1.245 1.249 461,567 -0.01(-1.18%)
Dec 19, 2002 1.253 1.270 1.253 1.263 510,439 +0.01(+1.06%)
Dec 18, 2002 1.256 1.281 1.226 1.250 1,773,866 -0.00(-0.31%)
Dec 17, 2002 1.282 1.282 1.249 1.254 276,940 +0.01(+0.89%)
Dec 16, 2002 1.224 1.243 1.224 1.243 159,285 +0.02(+1.58%)
Dec 13, 2002 1.240 1.240 1.218 1.224 374,684 -0.02(-1.99%)
Dec 12, 2002 1.256 1.257 1.243 1.249 385,544 -0.01(-0.62%)
Dec 11, 2002 1.243 1.271 1.243 1.256 284,180 +0.02(+1.93%)
Dec 10, 2002 1.232 1.233 1.232 1.233 3,620 -0.01(-0.84%)
Dec 09, 2002 1.243 1.243 1.243 1.243 1,810 +0.00(+0.22%)
Dec 06, 2002 1.229 1.240 1.221 1.240 50,681 +0.02(+1.58%)
Dec 05, 2002 1.243 1.243 1.221 1.221 21,720 +0.00(+0.00%)
Dec 04, 2002 1.231 1.231 1.217 1.221 765,658 -0.01(-0.67%)
Dec 03, 2002 1.226 1.229 1.215 1.229 94,123 -0.01(-0.89%)
Dec 02, 2002 1.260 1.260 1.229 1.240 352,963 +0.00(+0.22%)
Nov 29, 2002 1.247 1.247 1.238 1.238 16,290 -0.01(-0.67%)
Nov 27, 2002 1.246 1.246 1.246 1.246 28,961 +0.00(+0.27%)
Nov 26, 2002 1.271 1.271 1.242 1.242 28,961 -0.04(-3.23%)
Nov 25, 2002 1.284 1.284 1.284 1.284 124,894 +0.00(+0.17%)
Nov 22, 2002 1.290 1.290 1.265 1.282 595,512 -0.00(-0.21%)
Nov 21, 2002 1.271 1.284 1.265 1.284 648,004 +0.00(+0.00%)
Nov 20, 2002 1.284 1.287 1.276 1.284 405,455 +0.01(+1.09%)
Nov 19, 2002 1.287 1.287 1.265 1.271 139,375 -0.03(-2.34%)
Nov 18, 2002 1.301 1.301 1.301 1.301 0 +0.00(+0.00%)
Nov 15, 2002 1.302 1.302 1.298 1.301 12,670 +0.00(+0.00%)
Nov 14, 2002 1.309 1.309 1.301 1.301 7,240 +0.00(+0.21%)
Nov 13, 2002 1.279 1.315 1.279 1.298 575,601 +0.02(+1.95%)
Nov 12, 2002 1.279 1.279 1.260 1.273 553,880 +0.01(+0.65%)
Nov 11, 2002 1.271 1.271 1.265 1.265 16,290 -0.01(-0.95%)
Nov 08, 2002 1.265 1.290 1.265 1.277 202,727 -0.01(-0.99%)
Nov 07, 2002 1.238 1.290 1.238 1.290 157,475 +0.05(+4.15%)
Nov 06, 2002 1.244 1.257 1.239 1.239 30,771 +0.00(+0.04%)
Nov 05, 2002 1.232 1.239 1.215 1.238 108,604 -0.00(-0.40%)
Nov 04, 2002 1.238 1.257 1.238 1.243 135,755 +0.04(+2.93%)
Nov 01, 2002 1.199 1.208 1.199 1.208 85,073 +0.00(+0.05%)
Oct 31, 2002 1.194 1.215 1.194 1.207 70,592 +0.01(+1.16%)
Oct 30, 2002 1.133 1.193 1.133 1.193 763,848 +0.06(+5.52%)
Oct 29, 2002 1.152 1.152 1.120 1.131 273,320 -0.02(-1.49%)
Oct 28, 2002 1.152 1.154 1.148 1.148 50,681 -0.01(-1.19%)
Oct 25, 2002 1.162 1.162 1.162 1.162 3,620 -0.00(-0.14%)
Oct 24, 2002 1.155 1.175 1.149 1.163 213,588 +0.00(+0.29%)
Oct 23, 2002 1.089 1.207 1.089 1.160 781,949 +0.07(+6.33%)
Oct 22, 2002 1.083 1.099 1.083 1.091 792,809 +0.01(+0.77%)
Oct 21, 2002 1.072 1.088 1.072 1.083 376,494 +0.01(+0.98%)
Oct 18, 2002 1.061 1.072 1.061 1.072 620,853 +0.02(+1.62%)
Oct 17, 2002 1.050 1.061 1.050 1.055 300,471 -0.01(-0.68%)
Oct 16, 2002 1.066 1.068 1.058 1.062 141,185 -0.01(-0.62%)
Oct 15, 2002 1.088 1.088 1.069 1.069 570,171 -0.02(-1.68%)
Oct 14, 2002 1.087 1.087 1.087 1.087 25,340 +0.00(+0.41%)
Oct 11, 2002 1.045 1.084 1.045 1.083 179,196 +0.05(+4.53%)
Oct 10, 2002 1.036 1.036 1.036 1.036 9,050 -0.04(-3.85%)
Oct 09, 2002 1.076 1.083 1.070 1.077 99,553 -0.01(-0.56%)
Oct 08, 2002 1.083 1.083 1.083 1.083 1,810 +0.01(+0.56%)
Oct 07, 2002 1.099 1.099 1.077 1.077 57,922 -0.02(-1.81%)
Oct 04, 2002 1.097 1.097 1.097 1.097 0 +0.00(+0.00%)
Oct 03, 2002 1.082 1.097 1.082 1.097 115,844 +0.02(+1.95%)
Oct 02, 2002 1.091 1.091 1.075 1.076 25,340 +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.