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 )

47.68 +0.98 (+2.10%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 28, 2002 1.219 1.239 1.217 1.225 139,375 +0.00(+0.36%)
Jun 27, 2002 1.210 1.232 1.209 1.221 168,336 +0.00(+0.09%)
Jun 26, 2002 1.193 1.220 1.193 1.220 410,885 +0.01(+1.05%)
Jun 25, 2002 1.218 1.218 1.193 1.207 237,118 -0.03(-2.54%)
Jun 21, 2002 1.251 1.239 1.239 1.239 543,020 -0.01(-1.01%)
Jun 20, 2002 1.251 1.251 1.251 1.251 50,681 +0.00(+0.18%)
Jun 19, 2002 1.251 1.267 1.242 1.249 152,045 -0.01(-1.05%)
Jun 18, 2002 1.262 1.262 1.262 1.262 1,810 -0.01(-1.08%)
Jun 17, 2002 1.246 1.276 1.246 1.276 343,912 +0.03(+2.44%)
Jun 14, 2002 1.269 1.269 1.243 1.246 79,642 -0.02(-1.23%)
Jun 12, 2002 1.249 1.287 1.249 1.261 186,436 +0.01(+1.20%)
Jun 11, 2002 1.246 1.246 1.246 1.246 9,050 -0.00(-0.18%)
Jun 10, 2002 1.251 1.251 1.244 1.249 36,201 -0.02(-1.31%)
Jun 07, 2002 1.243 1.265 1.237 1.265 264,269 +0.02(+1.78%)
Jun 06, 2002 1.259 1.262 1.238 1.243 1,259,807 -0.03(-2.30%)
Jun 05, 2002 1.272 1.272 1.272 1.272 13,032,489 -0.02(-1.41%)
May 31, 2002 1.309 1.309 1.282 1.291 182,816 -0.03(-2.42%)
May 28, 2002 1.319 1.323 1.319 1.323 79,642 -0.00(-0.08%)
May 27, 2002 1.304 1.326 1.304 1.324 137,565 +0.00(+0.00%)
May 24, 2002 1.304 1.326 1.304 1.324 137,565 +0.01(+0.63%)
May 23, 2002 1.318 1.318 1.315 1.315 14,480 -0.02(-1.20%)
May 22, 2002 1.342 1.342 1.326 1.331 142,995 -0.01(-0.82%)
May 21, 2002 1.362 1.362 1.331 1.342 83,263 -0.01(-0.41%)
May 20, 2002 1.348 1.348 1.348 1.348 19,910 -0.00(-0.16%)
May 17, 2002 1.326 1.350 1.326 1.350 81,453 +0.03(+2.26%)
May 16, 2002 1.326 1.326 1.316 1.320 226,258 +0.01(+0.63%)
May 15, 2002 1.313 1.313 1.312 1.312 54,302 +0.01(+1.02%)
May 14, 2002 1.271 1.315 1.271 1.299 381,924 +0.03(+2.44%)
May 13, 2002 1.250 1.273 1.250 1.268 85,073 +0.01(+0.57%)
May 10, 2002 1.260 1.261 1.255 1.261 70,592 -0.00(-0.26%)
May 09, 2002 1.265 1.271 1.257 1.264 262,459 +0.01(+0.70%)
May 08, 2002 1.255 1.255 1.255 1.255 0 +0.00(+0.00%)
May 07, 2002 1.256 1.258 1.251 1.255 573,791 -0.01(-0.53%)
May 06, 2002 1.298 1.298 1.262 1.262 5,973,224 -0.03(-2.60%)
May 03, 2002 1.304 1.315 1.282 1.296 162,906 -0.02(-1.47%)
May 02, 2002 1.315 1.315 1.315 1.315 0 +0.00(+0.00%)
May 01, 2002 1.290 1.315 1.290 1.315 32,581 +0.01(+0.85%)
Apr 30, 2002 1.296 1.309 1.296 1.304 139,375 +0.02(+1.29%)
Apr 29, 2002 1.299 1.299 1.271 1.287 110,414 -0.00(-0.26%)
Apr 26, 2002 1.246 1.315 1.246 1.291 774,709 +0.04(+3.50%)
Apr 25, 2002 1.254 1.254 1.247 1.247 32,581 -0.01(-0.57%)
Apr 24, 2002 1.258 1.258 1.254 1.254 3,620 -0.01(-0.44%)
Apr 23, 2002 1.272 1.272 1.260 1.260 36,201 -0.02(-1.34%)
Apr 22, 2002 1.288 1.288 1.277 1.277 7,240 -0.02(-1.66%)
Apr 19, 2002 1.278 1.298 1.278 1.298 25,340 +0.03(+2.62%)
Apr 18, 2002 1.265 1.265 1.265 1.265 43,441 -0.01(-1.08%)
Apr 17, 2002 1.277 1.279 1.277 1.279 12,670 +0.01(+0.87%)
Apr 16, 2002 1.282 1.282 1.267 1.268 63,352 -0.02(-1.29%)
Apr 15, 2002 1.284 1.298 1.279 1.284 170,146 +0.00(+0.00%)
Apr 12, 2002 1.304 1.312 1.282 1.284 360,203 -0.04(-2.72%)
Apr 11, 2002 1.326 1.331 1.320 1.320 481,478 -0.01(-0.42%)
Apr 10, 2002 1.315 1.326 1.314 1.326 1,178,354 +0.01(+0.84%)
Apr 09, 2002 1.298 1.320 1.298 1.315 9,412,353 +0.02(+1.28%)
Apr 08, 2002 1.318 1.318 1.298 1.298 582,841 +0.00(+0.00%)
Apr 05, 2002 1.271 1.312 1.271 1.298 349,343 +0.04(+3.48%)
Apr 04, 2002 1.263 1.271 1.255 1.255 74,212 -0.02(-1.26%)
Apr 03, 2002 1.268 1.273 1.266 1.271 175,576 -0.01(-0.65%)
Apr 02, 2002 1.284 1.284 1.279 1.279 39,821 -0.02(-1.49%)
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.