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 )

47.70 -0.31 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
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%)
Oct 01, 2002 1.060 1.064 1.060 1.064 133,945 +0.01(+0.84%)
Sep 30, 2002 1.063 1.069 1.050 1.055 220,828 -0.01(-0.99%)
Sep 27, 2002 1.063 1.066 1.063 1.066 25,340 -0.01(-1.08%)
Sep 26, 2002 1.066 1.077 1.066 1.077 54,302 +0.01(+0.78%)
Sep 25, 2002 1.105 1.105 1.063 1.069 141,185 -0.04(-3.25%)
Sep 24, 2002 1.107 1.109 1.104 1.105 36,201 -0.00(-0.15%)
Sep 23, 2002 1.113 1.113 1.107 1.107 5,430 -0.01(-0.60%)
Sep 20, 2002 1.180 1.180 1.107 1.113 314,951 -0.03(-2.89%)
Sep 19, 2002 1.161 1.161 1.146 1.146 16,290 +0.00(+0.15%)
Sep 18, 2002 1.166 1.166 1.138 1.145 76,022 -0.03(-2.26%)
Sep 17, 2002 1.188 1.192 1.171 1.171 121,274 -0.03(-2.44%)
Sep 16, 2002 1.201 1.201 1.201 1.201 0 +0.00(+0.00%)
Sep 13, 2002 1.201 1.201 1.201 1.201 0 +0.00(+0.00%)
Sep 12, 2002 1.216 1.216 1.199 1.201 273,320 -0.02(-1.67%)
Sep 11, 2002 1.222 1.223 1.218 1.221 50,681 +0.00(+0.00%)
Sep 10, 2002 1.221 1.232 1.220 1.221 394,594 -0.00(-0.09%)
Sep 09, 2002 1.222 1.222 1.222 1.222 3,620 +0.00(+0.09%)
Sep 06, 2002 1.221 1.221 1.221 1.221 0 +0.00(+0.00%)
Sep 05, 2002 1.212 1.224 1.202 1.221 352,963 +0.01(+0.59%)
Sep 04, 2002 1.204 1.214 1.202 1.214 124,894 +0.02(+1.76%)
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.