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 (%)
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%)
Jul 01, 2002 1.215 1.215 1.196 1.196 47,273 -0.02(-1.94%)
Jun 28, 2002 1.214 1.234 1.212 1.220 140,001 +0.00(+0.36%)
Jun 27, 2002 1.204 1.226 1.203 1.215 169,092 +0.00(+0.09%)
Jun 26, 2002 1.188 1.214 1.188 1.214 412,731 +0.01(+1.05%)
Jun 25, 2002 1.213 1.213 1.188 1.202 238,184 -0.03(-2.54%)
Jun 21, 2002 1.246 1.233 1.233 1.233 545,460 -0.01(-1.02%)
Jun 20, 2002 1.246 1.246 1.246 1.246 50,909 +0.00(+0.18%)
Jun 19, 2002 1.246 1.262 1.237 1.244 152,728 -0.01(-1.05%)
Jun 18, 2002 1.257 1.257 1.257 1.257 1,818 -0.01(-1.08%)
Jun 17, 2002 1.240 1.270 1.240 1.270 345,458 +0.03(+2.44%)
Jun 14, 2002 1.263 1.263 1.237 1.240 80,000 -0.02(-1.23%)
Jun 12, 2002 1.243 1.281 1.243 1.256 187,274 +0.01(+1.20%)
Jun 11, 2002 1.241 1.241 1.241 1.241 9,091 -0.00(-0.18%)
Jun 10, 2002 1.246 1.246 1.238 1.243 36,364 -0.02(-1.31%)
Jun 07, 2002 1.237 1.259 1.231 1.259 265,457 +0.02(+1.78%)
Jun 06, 2002 1.253 1.257 1.232 1.237 1,265,468 -0.03(-2.30%)
Jun 05, 2002 1.267 1.267 1.267 1.267 13,091,052 -0.02(-1.41%)
May 31, 2002 1.303 1.303 1.276 1.285 183,638 -0.03(-2.42%)
May 28, 2002 1.313 1.317 1.313 1.317 80,000 -0.00(-0.08%)
May 27, 2002 1.298 1.321 1.298 1.318 138,183 +0.00(+0.00%)
May 24, 2002 1.298 1.321 1.298 1.318 138,183 +0.01(+0.63%)
May 23, 2002 1.312 1.312 1.310 1.310 14,545 -0.02(-1.20%)
May 22, 2002 1.336 1.336 1.320 1.325 143,637 -0.01(-0.82%)
May 21, 2002 1.356 1.356 1.325 1.336 83,637 -0.01(-0.41%)
May 20, 2002 1.342 1.342 1.342 1.342 20,000 -0.00(-0.16%)
May 17, 2002 1.320 1.344 1.320 1.344 81,819 +0.03(+2.26%)
May 16, 2002 1.320 1.320 1.310 1.314 227,275 +0.01(+0.63%)
May 15, 2002 1.307 1.307 1.306 1.306 54,546 +0.01(+1.02%)
May 14, 2002 1.265 1.309 1.265 1.293 383,640 +0.03(+2.44%)
May 13, 2002 1.244 1.268 1.244 1.262 85,455 +0.01(+0.57%)
May 10, 2002 1.254 1.255 1.250 1.255 70,909 -0.00(-0.26%)
May 09, 2002 1.259 1.265 1.251 1.258 263,639 +0.01(+0.70%)
May 08, 2002 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
May 07, 2002 1.251 1.252 1.246 1.250 576,369 -0.01(-0.53%)
May 06, 2002 1.292 1.292 1.256 1.256 6,000,065 -0.03(-2.60%)
May 03, 2002 1.298 1.309 1.276 1.290 163,638 -0.02(-1.47%)
May 02, 2002 1.309 1.309 1.309 1.309 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.