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: 7:00 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 (%)
Apr 30, 2003 1.428 1.450 1.428 1.444 85,589 +0.01(+0.73%)
Apr 29, 2003 1.409 1.434 1.409 1.434 12,747 +0.02(+1.75%)
Apr 28, 2003 1.411 1.411 1.409 1.409 431,588 +0.00(+0.20%)
Apr 25, 2003 1.414 1.414 1.389 1.406 249,483 -0.01(-0.89%)
Apr 24, 2003 1.423 1.429 1.419 1.419 271,336 -0.00(-0.08%)
Apr 23, 2003 1.403 1.428 1.400 1.420 750,272 +0.02(+1.21%)
Apr 22, 2003 1.409 1.409 1.402 1.403 118,368 -0.01(-0.54%)
Apr 21, 2003 1.416 1.417 1.411 1.411 72,842 -0.00(-0.31%)
Apr 17, 2003 1.407 1.415 1.407 1.415 200,315 +0.01(+0.55%)
Apr 16, 2003 1.387 1.407 1.381 1.407 60,094 +0.01(+0.51%)
Apr 15, 2003 1.411 1.411 1.400 1.400 182,105 -0.01(-0.78%)
Apr 14, 2003 1.384 1.417 1.373 1.411 724,778 +0.03(+1.98%)
Apr 11, 2003 1.384 1.389 1.382 1.384 27,315 +0.00(+0.00%)
Apr 10, 2003 1.373 1.384 1.370 1.384 733,883 +0.01(+0.80%)
Apr 09, 2003 1.350 1.384 1.350 1.373 344,178 +0.01(+0.89%)
Apr 08, 2003 1.373 1.373 1.359 1.361 27,315 -0.01(-0.88%)
Apr 07, 2003 1.340 1.373 1.340 1.373 469,830 +0.03(+2.42%)
Apr 04, 2003 1.354 1.362 1.339 1.340 54,631 -0.01(-0.65%)
Apr 03, 2003 1.337 1.352 1.337 1.349 160,252 -0.00(-0.08%)
Apr 02, 2003 1.318 1.351 1.318 1.350 387,883 +0.03(+2.46%)
Apr 01, 2003 1.307 1.318 1.300 1.318 278,620 +0.02(+1.44%)
Mar 31, 2003 1.305 1.305 1.299 1.299 3,642 -0.00(-0.17%)
Mar 28, 2003 1.304 1.304 1.295 1.301 174,820 -0.00(-0.17%)
Mar 27, 2003 1.303 1.304 1.303 1.304 18,210 -0.00(-0.21%)
Mar 26, 2003 1.308 1.308 1.301 1.306 78,305 -0.00(-0.25%)
Mar 25, 2003 1.307 1.312 1.307 1.310 162,073 -0.00(-0.13%)
Mar 24, 2003 1.309 1.311 1.309 1.311 5,463 -0.01(-0.50%)
Mar 21, 2003 1.314 1.320 1.310 1.318 163,894 +0.01(+1.05%)
Mar 20, 2003 1.296 1.310 1.295 1.304 345,999 -0.02(-1.29%)
Mar 19, 2003 1.316 1.321 1.316 1.321 12,747 +0.01(+0.88%)
Mar 18, 2003 1.315 1.318 1.310 1.310 18,210 -0.00(-0.08%)
Mar 17, 2003 1.290 1.314 1.290 1.311 32,778 +0.01(+0.46%)
Mar 14, 2003 1.277 1.305 1.277 1.305 18,210 +0.04(+3.08%)
Mar 13, 2003 1.253 1.266 1.253 1.266 7,284 +0.01(+1.05%)
Mar 12, 2003 1.253 1.253 1.252 1.253 14,568 -0.00(-0.09%)
Mar 11, 2003 1.255 1.255 1.250 1.254 40,063 -0.01(-0.74%)
Mar 10, 2003 1.262 1.271 1.258 1.263 94,694 +0.00(+0.00%)
Mar 07, 2003 1.219 1.264 1.219 1.263 280,441 +0.05(+4.07%)
Mar 06, 2003 1.205 1.214 1.205 1.214 7,284 +0.00(+0.23%)
Mar 05, 2003 1.222 1.222 1.210 1.211 14,568 -0.01(-1.12%)
Mar 04, 2003 1.225 1.225 1.225 1.225 0 +0.00(+0.00%)
Mar 03, 2003 1.225 1.225 1.225 1.225 0 +0.00(+0.00%)
Feb 28, 2003 1.214 1.225 1.214 1.225 21,852 +0.01(+0.90%)
Feb 27, 2003 1.197 1.214 1.197 1.214 127,473 +0.02(+2.08%)
Feb 26, 2003 1.196 1.196 1.189 1.189 49,168 -0.00(-0.18%)
Feb 25, 2003 1.200 1.200 1.191 1.191 43,705 -0.01(-0.60%)
Feb 24, 2003 1.198 1.198 1.198 1.198 0 -0.01(-1.22%)
Feb 21, 2003 1.213 1.213 1.213 1.213 1,821 -0.00(-0.32%)
Feb 20, 2003 1.212 1.217 1.212 1.217 7,284 +0.01(+0.73%)
Feb 19, 2003 1.219 1.221 1.208 1.208 29,136 -0.02(-1.83%)
Feb 18, 2003 1.214 1.235 1.214 1.231 34,599 +0.02(+1.59%)
Feb 14, 2003 1.198 1.211 1.198 1.211 29,136 +0.02(+1.29%)
Feb 13, 2003 1.192 1.201 1.192 1.196 29,136 +0.00(+0.32%)
Feb 12, 2003 1.187 1.192 1.187 1.192 12,747 +0.01(+0.51%)
Feb 11, 2003 1.215 1.215 1.181 1.186 83,768 -0.03(-2.66%)
Feb 10, 2003 1.222 1.229 1.217 1.219 12,747 -0.00(-0.31%)
Feb 07, 2003 1.232 1.232 1.222 1.222 7,284 -0.01(-0.71%)
Feb 06, 2003 1.225 1.231 1.225 1.231 7,284 -0.00(-0.22%)
Feb 05, 2003 1.234 1.234 1.234 1.234 0 +0.00(+0.00%)
Feb 04, 2003 1.245 1.245 1.230 1.234 47,347 -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.