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 )

49.02 +1.53 (+3.22%)
Streaming Delayed Price Updated: 12:03 PM 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 (%)
Feb 28, 2003 1.216 1.226 1.216 1.226 21,818 +0.01(+0.90%)
Feb 27, 2003 1.198 1.215 1.198 1.215 127,274 +0.02(+2.08%)
Feb 26, 2003 1.198 1.198 1.191 1.191 49,091 -0.00(-0.18%)
Feb 25, 2003 1.202 1.202 1.193 1.193 43,636 -0.01(-0.60%)
Feb 24, 2003 1.200 1.200 1.200 1.200 0 -0.01(-1.22%)
Feb 21, 2003 1.215 1.215 1.215 1.215 1,818 -0.00(-0.32%)
Feb 20, 2003 1.214 1.219 1.214 1.219 7,272 +0.01(+0.73%)
Feb 19, 2003 1.221 1.223 1.210 1.210 29,091 -0.02(-1.83%)
Feb 18, 2003 1.215 1.237 1.215 1.233 34,545 +0.02(+1.59%)
Feb 14, 2003 1.200 1.213 1.200 1.213 29,091 +0.02(+1.29%)
Feb 13, 2003 1.194 1.203 1.194 1.198 29,091 +0.00(+0.32%)
Feb 12, 2003 1.189 1.194 1.189 1.194 12,727 +0.01(+0.51%)
Feb 11, 2003 1.217 1.217 1.182 1.188 83,637 -0.03(-2.66%)
Feb 10, 2003 1.224 1.231 1.219 1.220 12,727 -0.00(-0.31%)
Feb 07, 2003 1.234 1.234 1.224 1.224 7,272 -0.01(-0.71%)
Feb 06, 2003 1.226 1.233 1.226 1.233 7,272 -0.00(-0.22%)
Feb 05, 2003 1.236 1.236 1.236 1.236 0 +0.00(+0.00%)
Feb 04, 2003 1.247 1.247 1.232 1.236 47,273 -0.02(-1.79%)
Feb 03, 2003 1.246 1.262 1.246 1.258 143,637 +0.02(+1.69%)
Jan 31, 2003 1.237 1.241 1.237 1.237 347,276 -0.00(-0.09%)
Jan 30, 2003 1.236 1.239 1.235 1.239 14,545 +0.00(+0.18%)
Jan 29, 2003 1.246 1.246 1.221 1.236 100,001 -0.00(-0.09%)
Jan 28, 2003 1.230 1.242 1.230 1.237 16,363 +0.00(+0.00%)
Jan 27, 2003 1.235 1.241 1.235 1.237 369,094 -0.03(-2.39%)
Jan 23, 2003 1.268 1.268 1.268 1.268 0 +0.00(+0.00%)
Jan 22, 2003 1.251 1.271 1.241 1.268 192,729 +0.01(+0.92%)
Jan 21, 2003 1.267 1.267 1.256 1.256 36,364 -0.02(-1.42%)
Jan 17, 2003 1.279 1.279 1.265 1.274 409,095 -0.01(-0.77%)
Jan 16, 2003 1.278 1.284 1.278 1.284 10,909 +0.01(+0.65%)
Jan 15, 2003 1.298 1.301 1.276 1.276 96,364 -0.03(-2.64%)
Jan 14, 2003 1.301 1.317 1.301 1.311 1,738,200 +0.01(+0.76%)
Jan 13, 2003 1.267 1.309 1.267 1.301 1,385,469 +0.05(+4.42%)
Jan 10, 2003 1.250 1.250 1.243 1.246 18,182 -0.00(-0.35%)
Jan 09, 2003 1.235 1.254 1.235 1.250 189,092 +0.02(+1.47%)
Jan 08, 2003 1.226 1.234 1.225 1.232 14,545 -0.00(-0.27%)
Jan 07, 2003 1.225 1.235 1.225 1.235 29,091 +0.02(+1.81%)
Jan 06, 2003 1.210 1.213 1.210 1.213 12,727 +0.00(+0.00%)
Jan 03, 2003 1.204 1.213 1.204 1.213 43,636 +0.02(+1.52%)
Jan 02, 2003 1.195 1.195 1.195 1.195 1,818 +0.00(+0.14%)
Dec 31, 2002 1.202 1.202 1.193 1.193 40,000 -0.02(-1.81%)
Dec 30, 2002 1.215 1.215 1.215 1.215 12,727 -0.02(-1.82%)
Dec 27, 2002 1.238 1.238 1.238 1.238 0 +0.00(+0.00%)
Dec 26, 2002 1.237 1.240 1.237 1.238 14,545 +0.00(+0.04%)
Dec 24, 2002 1.240 1.240 1.237 1.237 18,182 +0.00(+0.31%)
Dec 23, 2002 1.235 1.235 1.234 1.234 5,454 -0.01(-0.75%)
Dec 20, 2002 1.259 1.266 1.239 1.243 463,641 -0.01(-1.18%)
Dec 19, 2002 1.247 1.264 1.247 1.258 512,732 +0.01(+1.06%)
Dec 18, 2002 1.250 1.275 1.221 1.245 1,781,837 -0.00(-0.31%)
Dec 17, 2002 1.277 1.277 1.243 1.248 278,184 +0.01(+0.89%)
Dec 16, 2002 1.219 1.237 1.218 1.237 160,001 +0.02(+1.58%)
Dec 13, 2002 1.235 1.235 1.213 1.218 376,367 -0.02(-1.99%)
Dec 12, 2002 1.250 1.251 1.237 1.243 387,276 -0.01(-0.62%)
Dec 11, 2002 1.237 1.265 1.237 1.251 285,457 +0.02(+1.93%)
Dec 10, 2002 1.226 1.227 1.226 1.227 3,636 -0.01(-0.84%)
Dec 09, 2002 1.237 1.237 1.237 1.237 1,818 +0.00(+0.22%)
Dec 06, 2002 1.224 1.235 1.215 1.235 50,909 +0.02(+1.58%)
Dec 05, 2002 1.237 1.237 1.215 1.215 21,818 +0.00(+0.00%)
Dec 04, 2002 1.226 1.226 1.212 1.215 769,099 -0.01(-0.67%)
Dec 03, 2002 1.221 1.224 1.210 1.224 94,546 -0.01(-0.89%)
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.