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 (%)
Apr 30, 2003 1.434 1.456 1.434 1.451 85,206 +0.01(+0.73%)
Apr 29, 2003 1.415 1.440 1.415 1.440 12,690 +0.02(+1.75%)
Apr 28, 2003 1.417 1.418 1.415 1.415 429,658 +0.00(+0.20%)
Apr 25, 2003 1.420 1.420 1.396 1.413 248,367 -0.01(-0.89%)
Apr 24, 2003 1.430 1.436 1.425 1.425 270,122 -0.00(-0.08%)
Apr 23, 2003 1.409 1.435 1.407 1.426 746,916 +0.02(+1.21%)
Apr 22, 2003 1.415 1.415 1.408 1.409 117,838 -0.01(-0.54%)
Apr 21, 2003 1.423 1.423 1.417 1.417 72,516 -0.00(-0.31%)
Apr 17, 2003 1.414 1.421 1.414 1.421 199,419 +0.01(+0.55%)
Apr 16, 2003 1.393 1.414 1.387 1.414 59,825 +0.01(+0.51%)
Apr 15, 2003 1.418 1.418 1.407 1.407 181,290 -0.01(-0.78%)
Apr 14, 2003 1.390 1.423 1.379 1.418 721,535 +0.03(+1.98%)
Apr 11, 2003 1.390 1.395 1.388 1.390 27,193 +0.00(+0.00%)
Apr 10, 2003 1.379 1.390 1.376 1.390 730,600 +0.01(+0.80%)
Apr 09, 2003 1.356 1.390 1.356 1.379 342,638 +0.01(+0.89%)
Apr 08, 2003 1.379 1.379 1.365 1.367 27,193 -0.01(-0.88%)
Apr 07, 2003 1.346 1.379 1.346 1.379 467,729 +0.03(+2.42%)
Apr 04, 2003 1.360 1.368 1.345 1.346 54,387 -0.01(-0.65%)
Apr 03, 2003 1.343 1.358 1.343 1.355 159,535 -0.00(-0.08%)
Apr 02, 2003 1.324 1.357 1.324 1.356 386,148 +0.03(+2.46%)
Apr 01, 2003 1.313 1.324 1.306 1.324 277,374 +0.02(+1.44%)
Mar 31, 2003 1.311 1.311 1.305 1.305 3,625 -0.00(-0.17%)
Mar 28, 2003 1.310 1.310 1.301 1.307 174,038 -0.00(-0.17%)
Mar 27, 2003 1.308 1.310 1.308 1.310 18,129 -0.00(-0.21%)
Mar 26, 2003 1.314 1.314 1.307 1.312 77,954 -0.00(-0.25%)
Mar 25, 2003 1.313 1.318 1.313 1.316 161,348 -0.00(-0.13%)
Mar 24, 2003 1.315 1.317 1.315 1.317 5,438 -0.01(-0.50%)
Mar 21, 2003 1.320 1.326 1.316 1.324 163,161 +0.01(+1.05%)
Mar 20, 2003 1.302 1.316 1.301 1.310 344,451 -0.02(-1.29%)
Mar 19, 2003 1.322 1.327 1.322 1.327 12,690 +0.01(+0.88%)
Mar 18, 2003 1.321 1.324 1.316 1.316 18,129 -0.00(-0.08%)
Mar 17, 2003 1.296 1.320 1.296 1.317 32,632 +0.01(+0.46%)
Mar 14, 2003 1.282 1.311 1.282 1.311 18,129 +0.04(+3.08%)
Mar 13, 2003 1.258 1.271 1.258 1.271 7,251 +0.01(+1.05%)
Mar 12, 2003 1.258 1.258 1.258 1.258 14,503 -0.00(-0.09%)
Mar 11, 2003 1.260 1.261 1.256 1.259 39,883 -0.01(-0.74%)
Mar 10, 2003 1.268 1.277 1.264 1.269 94,270 +0.00(+0.00%)
Mar 07, 2003 1.225 1.270 1.225 1.269 279,187 +0.05(+4.07%)
Mar 06, 2003 1.210 1.219 1.210 1.219 7,251 +0.00(+0.23%)
Mar 05, 2003 1.227 1.227 1.216 1.216 14,503 -0.01(-1.12%)
Mar 04, 2003 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Mar 03, 2003 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Feb 28, 2003 1.220 1.230 1.220 1.230 21,754 +0.01(+0.90%)
Feb 27, 2003 1.202 1.219 1.202 1.219 126,903 +0.02(+2.08%)
Feb 26, 2003 1.201 1.201 1.194 1.194 48,948 -0.00(-0.18%)
Feb 25, 2003 1.205 1.205 1.196 1.196 43,509 -0.01(-0.60%)
Feb 24, 2003 1.204 1.204 1.204 1.204 0 -0.01(-1.22%)
Feb 21, 2003 1.218 1.218 1.218 1.218 1,812 -0.00(-0.32%)
Feb 20, 2003 1.218 1.222 1.218 1.222 7,251 +0.01(+0.73%)
Feb 19, 2003 1.225 1.227 1.214 1.214 29,006 -0.02(-1.83%)
Feb 18, 2003 1.219 1.241 1.219 1.236 34,445 +0.02(+1.59%)
Feb 14, 2003 1.203 1.217 1.203 1.217 29,006 +0.02(+1.29%)
Feb 13, 2003 1.198 1.206 1.198 1.201 29,006 +0.00(+0.32%)
Feb 12, 2003 1.193 1.198 1.193 1.198 12,690 +0.01(+0.51%)
Feb 11, 2003 1.220 1.220 1.186 1.191 83,393 -0.03(-2.66%)
Feb 10, 2003 1.228 1.234 1.222 1.224 12,690 -0.00(-0.31%)
Feb 07, 2003 1.237 1.237 1.228 1.228 7,251 -0.01(-0.71%)
Feb 06, 2003 1.230 1.237 1.230 1.237 7,251 -0.00(-0.22%)
Feb 05, 2003 1.239 1.239 1.239 1.239 0 +0.00(+0.00%)
Feb 04, 2003 1.250 1.250 1.236 1.239 47,135 -0.02(-1.79%)
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.