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 )

46.79 -1.51 (-3.13%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2002 1.189 1.210 1.189 1.202 70,909 +0.01(+1.16%)
Oct 30, 2002 1.127 1.188 1.127 1.188 767,281 +0.06(+5.52%)
Oct 29, 2002 1.147 1.147 1.115 1.126 274,548 -0.02(-1.49%)
Oct 28, 2002 1.147 1.149 1.143 1.143 50,909 -0.01(-1.19%)
Oct 25, 2002 1.157 1.157 1.157 1.157 3,636 -0.00(-0.14%)
Oct 24, 2002 1.149 1.169 1.144 1.158 214,547 +0.00(+0.29%)
Oct 23, 2002 1.085 1.202 1.085 1.155 785,463 +0.07(+6.33%)
Oct 22, 2002 1.078 1.094 1.078 1.086 796,372 +0.01(+0.77%)
Oct 21, 2002 1.068 1.083 1.068 1.078 378,185 +0.01(+0.98%)
Oct 18, 2002 1.056 1.068 1.056 1.068 623,643 +0.02(+1.62%)
Oct 17, 2002 1.046 1.056 1.046 1.050 301,821 -0.01(-0.68%)
Oct 16, 2002 1.061 1.064 1.053 1.058 141,819 -0.01(-0.62%)
Oct 15, 2002 1.083 1.083 1.064 1.064 572,733 -0.02(-1.68%)
Oct 14, 2002 1.082 1.082 1.082 1.082 25,454 +0.00(+0.41%)
Oct 11, 2002 1.041 1.080 1.041 1.078 180,001 +0.05(+4.53%)
Oct 10, 2002 1.031 1.031 1.031 1.031 9,091 -0.04(-3.85%)
Oct 09, 2002 1.071 1.078 1.065 1.072 100,001 -0.01(-0.56%)
Oct 08, 2002 1.079 1.079 1.079 1.079 1,818 +0.01(+0.56%)
Oct 07, 2002 1.094 1.094 1.072 1.072 58,182 -0.02(-1.81%)
Oct 04, 2002 1.092 1.092 1.092 1.092 0 +0.00(+0.00%)
Oct 03, 2002 1.077 1.092 1.077 1.092 116,364 +0.02(+1.95%)
Oct 02, 2002 1.086 1.086 1.070 1.071 25,454 +0.01(+1.14%)
Oct 01, 2002 1.055 1.059 1.055 1.059 134,546 +0.01(+0.84%)
Sep 30, 2002 1.059 1.064 1.045 1.050 221,820 -0.01(-0.98%)
Sep 27, 2002 1.059 1.061 1.059 1.061 25,454 -0.01(-1.08%)
Sep 26, 2002 1.061 1.072 1.061 1.072 54,546 +0.01(+0.78%)
Sep 25, 2002 1.100 1.100 1.059 1.064 141,819 -0.04(-3.25%)
Sep 24, 2002 1.102 1.104 1.099 1.100 36,364 -0.00(-0.15%)
Sep 23, 2002 1.108 1.108 1.102 1.102 5,454 -0.01(-0.60%)
Sep 20, 2002 1.175 1.175 1.102 1.108 316,367 -0.03(-2.89%)
Sep 19, 2002 1.156 1.156 1.141 1.141 16,363 +0.00(+0.14%)
Sep 18, 2002 1.160 1.160 1.132 1.140 76,364 -0.03(-2.26%)
Sep 17, 2002 1.182 1.187 1.166 1.166 121,819 -0.03(-2.44%)
Sep 16, 2002 1.195 1.195 1.195 1.195 0 +0.00(+0.00%)
Sep 13, 2002 1.195 1.195 1.195 1.195 0 +0.00(+0.00%)
Sep 12, 2002 1.211 1.211 1.193 1.195 274,548 -0.02(-1.67%)
Sep 11, 2002 1.216 1.217 1.213 1.215 50,909 +0.00(+0.00%)
Sep 10, 2002 1.215 1.226 1.215 1.215 396,367 -0.00(-0.09%)
Sep 09, 2002 1.217 1.217 1.217 1.217 3,636 +0.00(+0.09%)
Sep 06, 2002 1.215 1.215 1.215 1.215 0 +0.00(+0.00%)
Sep 05, 2002 1.206 1.218 1.196 1.215 354,549 +0.01(+0.59%)
Sep 04, 2002 1.199 1.208 1.196 1.208 125,455 +0.02(+1.76%)
Sep 03, 2002 1.210 1.210 1.177 1.187 47,273 -0.04(-2.97%)
Aug 30, 2002 1.213 1.228 1.213 1.224 63,637 +0.01(+0.86%)
Aug 29, 2002 1.189 1.213 1.189 1.213 183,638 +0.03(+2.60%)
Aug 28, 2002 1.193 1.193 1.177 1.182 60,000 -0.01(-1.19%)
Aug 27, 2002 1.182 1.210 1.182 1.197 116,364 -0.01(-1.09%)
Aug 26, 2002 1.177 1.215 1.177 1.210 323,639 +0.03(+2.37%)
Aug 23, 2002 1.171 1.182 1.169 1.182 385,458 +0.01(+1.13%)
Aug 22, 2002 1.166 1.173 1.166 1.169 307,276 -0.01(-0.70%)
Aug 21, 2002 1.177 1.178 1.175 1.177 110,910 -0.01(-0.83%)
Aug 20, 2002 1.201 1.201 1.187 1.187 63,637 +0.00(+0.09%)
Aug 16, 2002 1.193 1.197 1.182 1.186 920,010 -0.02(-1.46%)
Aug 15, 2002 1.203 1.203 1.203 1.203 1,818 +0.00(+0.05%)
Aug 14, 2002 1.148 1.204 1.148 1.203 374,549 +0.06(+5.09%)
Aug 13, 2002 1.163 1.163 1.137 1.145 216,366 -0.02(-2.02%)
Aug 12, 2002 1.171 1.171 1.168 1.168 5,454 +0.03(+2.51%)
Aug 07, 2002 1.107 1.141 1.100 1.140 236,366 +0.03(+2.93%)
Aug 06, 2002 1.086 1.107 1.086 1.107 203,638 +0.05(+4.30%)
Aug 05, 2002 1.125 1.125 1.061 1.061 69,091 -0.05(-4.46%)
Aug 02, 2002 1.123 1.123 1.100 1.111 54,546 +0.01(+0.75%)
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.