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 )

48.38 +0.89 (+1.87%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 9, 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 (%)
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%)
Aug 01, 2002 1.122 1.125 1.103 1.103 130,910 -0.02(-1.72%)
Jul 31, 2002 1.140 1.147 1.122 1.122 23,636 -0.02(-1.64%)
Jul 30, 2002 1.078 1.159 1.075 1.141 118,183 +0.08(+7.74%)
Jul 29, 2002 1.035 1.059 1.035 1.059 14,545 +0.03(+2.89%)
Jul 26, 2002 1.022 1.029 1.022 1.029 16,363 +0.00(+0.11%)
Jul 25, 2002 1.008 1.028 0.9955 1.028 700,007 +0.02(+1.52%)
Jul 24, 2002 1.004 1.013 0.9735 1.013 654,552 -0.00(-0.49%)
Jul 23, 2002 1.056 1.056 1.010 1.017 727,280 -0.05(-4.88%)
Jul 22, 2002 1.070 1.080 1.067 1.070 76,364 -0.01(-1.27%)
Jul 19, 2002 1.056 1.100 1.056 1.083 1,656,381 +0.02(+2.34%)
Jul 17, 2002 1.079 1.079 1.059 1.059 163,638 -0.05(-4.32%)
Jul 12, 2002 1.089 1.107 1.089 1.107 127,274 +0.02(+1.98%)
Jul 11, 2002 1.089 1.089 1.083 1.085 183,638 -0.01(-1.10%)
Jul 10, 2002 1.141 1.141 1.089 1.097 292,730 -0.05(-4.50%)
Jul 09, 2002 1.166 1.166 1.148 1.149 43,636 -0.01(-1.00%)
Jul 08, 2002 1.174 1.174 1.160 1.160 29,091 -0.01(-1.17%)
Jul 05, 2002 1.174 1.174 1.174 1.174 0 +0.00(+0.00%)
Jul 04, 2002 1.193 1.193 1.169 1.174 861,827 +0.00(+0.00%)
Jul 03, 2002 1.193 1.193 1.169 1.174 861,827 -0.02(-1.84%)
Jul 02, 2002 1.196 1.196 1.196 1.196 12,727 +0.00(+0.00%)
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.