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 )

48.36 +0.87 (+1.83%)
Streaming Delayed Price Updated: 10:10 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 (%)
May 30, 2003 1.471 1.474 1.464 1.474 21,818 +0.01(+0.98%)
May 29, 2003 1.449 1.460 1.449 1.460 20,000 +0.02(+1.69%)
May 28, 2003 1.422 1.452 1.422 1.435 296,366 +0.01(+0.54%)
May 27, 2003 1.416 1.428 1.413 1.428 34,545 +0.01(+0.54%)
May 23, 2003 1.405 1.424 1.405 1.420 89,091 +0.01(+0.78%)
May 22, 2003 1.355 1.409 1.355 1.409 167,274 +0.05(+4.02%)
May 21, 2003 1.361 1.361 1.353 1.355 20,000 -0.01(-0.65%)
May 20, 2003 1.408 1.408 1.332 1.363 200,002 -0.03(-2.44%)
May 19, 2003 1.467 1.467 1.397 1.398 330,912 -0.08(-5.15%)
May 16, 2003 1.479 1.479 1.473 1.473 41,818 -0.01(-0.56%)
May 15, 2003 1.481 1.496 1.466 1.482 614,552 +0.01(+0.52%)
May 14, 2003 1.484 1.484 1.474 1.474 7,272 -0.01(-0.41%)
May 13, 2003 1.474 1.481 1.468 1.480 38,182 +0.02(+1.17%)
May 12, 2003 1.451 1.463 1.451 1.463 603,642 +0.01(+0.38%)
May 09, 2003 1.452 1.467 1.452 1.457 572,733 -0.01(-0.38%)
May 08, 2003 1.471 1.477 1.463 1.463 527,278 -0.01(-0.56%)
May 07, 2003 1.471 1.471 1.471 1.471 1,818 +0.01(+0.94%)
May 06, 2003 1.488 1.488 1.455 1.457 100,001 +0.01(+0.68%)
May 05, 2003 1.472 1.472 1.436 1.448 352,731 +0.00(+0.27%)
May 02, 2003 1.424 1.446 1.424 1.444 494,550 -0.01(-0.57%)
May 01, 2003 1.455 1.455 1.452 1.452 20,000 +0.01(+0.38%)
Apr 30, 2003 1.430 1.452 1.430 1.446 85,455 +0.01(+0.73%)
Apr 29, 2003 1.411 1.436 1.411 1.436 12,727 +0.02(+1.75%)
Apr 28, 2003 1.413 1.413 1.411 1.411 430,913 +0.00(+0.20%)
Apr 25, 2003 1.416 1.416 1.391 1.409 249,093 -0.01(-0.89%)
Apr 24, 2003 1.426 1.432 1.421 1.421 270,912 -0.00(-0.08%)
Apr 23, 2003 1.405 1.431 1.402 1.422 749,099 +0.02(+1.21%)
Apr 22, 2003 1.411 1.411 1.404 1.405 118,183 -0.01(-0.54%)
Apr 21, 2003 1.418 1.419 1.413 1.413 72,728 -0.00(-0.31%)
Apr 17, 2003 1.410 1.417 1.410 1.417 200,002 +0.01(+0.55%)
Apr 16, 2003 1.389 1.410 1.383 1.410 60,000 +0.01(+0.51%)
Apr 15, 2003 1.413 1.413 1.402 1.402 181,820 -0.01(-0.78%)
Apr 14, 2003 1.386 1.419 1.375 1.413 723,644 +0.03(+1.98%)
Apr 11, 2003 1.386 1.391 1.384 1.386 27,273 +0.00(+0.00%)
Apr 10, 2003 1.375 1.386 1.372 1.386 732,735 +0.01(+0.80%)
Apr 09, 2003 1.352 1.386 1.352 1.375 343,640 +0.01(+0.89%)
Apr 08, 2003 1.375 1.375 1.361 1.363 27,273 -0.01(-0.88%)
Apr 07, 2003 1.343 1.375 1.343 1.375 469,096 +0.03(+2.42%)
Apr 04, 2003 1.356 1.364 1.341 1.343 54,546 -0.01(-0.65%)
Apr 03, 2003 1.339 1.354 1.339 1.351 160,001 -0.00(-0.08%)
Apr 02, 2003 1.320 1.353 1.320 1.352 387,276 +0.03(+2.46%)
Apr 01, 2003 1.309 1.320 1.302 1.320 278,184 +0.02(+1.44%)
Mar 31, 2003 1.307 1.307 1.301 1.301 3,636 -0.00(-0.17%)
Mar 28, 2003 1.306 1.306 1.297 1.303 174,547 -0.00(-0.17%)
Mar 27, 2003 1.305 1.306 1.305 1.306 18,182 -0.00(-0.21%)
Mar 26, 2003 1.310 1.310 1.303 1.308 78,182 -0.00(-0.25%)
Mar 25, 2003 1.310 1.314 1.309 1.312 161,819 -0.00(-0.13%)
Mar 24, 2003 1.311 1.313 1.311 1.313 5,454 -0.01(-0.50%)
Mar 21, 2003 1.316 1.322 1.312 1.320 163,638 +0.01(+1.05%)
Mar 20, 2003 1.298 1.312 1.297 1.306 345,458 -0.02(-1.29%)
Mar 19, 2003 1.318 1.323 1.318 1.323 12,727 +0.01(+0.88%)
Mar 18, 2003 1.317 1.320 1.312 1.312 18,182 -0.00(-0.08%)
Mar 17, 2003 1.292 1.316 1.292 1.313 32,727 +0.01(+0.46%)
Mar 14, 2003 1.279 1.307 1.279 1.307 18,182 +0.04(+3.08%)
Mar 13, 2003 1.255 1.268 1.255 1.268 7,272 +0.01(+1.05%)
Mar 12, 2003 1.255 1.255 1.254 1.255 14,545 -0.00(-0.09%)
Mar 11, 2003 1.257 1.257 1.252 1.256 40,000 -0.01(-0.74%)
Mar 10, 2003 1.264 1.273 1.260 1.265 94,546 +0.00(+0.00%)
Mar 07, 2003 1.221 1.266 1.221 1.265 280,003 +0.05(+4.07%)
Mar 06, 2003 1.207 1.215 1.207 1.215 7,272 +0.00(+0.23%)
Mar 05, 2003 1.224 1.224 1.212 1.213 14,545 -0.01(-1.12%)
Mar 04, 2003 1.226 1.226 1.226 1.226 0 +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.