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 )

47.31 -1.59 (-3.25%)
Official Closing Price Updated: 6:30 PM EDT, May 21, 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 28, 2003 2.251 2.302 2.251 2.276 284,133 +0.04(+1.74%)
Nov 26, 2003 2.232 2.237 2.232 2.237 101,996 +0.02(+0.84%)
Nov 25, 2003 2.220 2.227 2.216 2.218 140,245 -0.00(-0.12%)
Nov 24, 2003 2.207 2.221 2.207 2.221 67,390 +0.04(+1.89%)
Nov 21, 2003 2.185 2.185 2.179 2.180 101,996 +0.00(+0.08%)
Nov 20, 2003 2.216 2.216 2.178 2.178 32,784 -0.01(-0.63%)
Nov 19, 2003 2.196 2.197 2.181 2.192 38,248 -0.02(-1.09%)
Nov 18, 2003 2.264 2.264 2.210 2.216 94,711 -0.07(-3.07%)
Nov 17, 2003 2.309 2.322 2.286 2.286 167,565 -0.12(-4.93%)
Nov 14, 2003 2.321 2.410 2.321 2.405 488,126 +0.10(+4.46%)
Nov 13, 2003 2.331 2.375 2.302 2.302 451,698 -0.02(-0.76%)
Nov 12, 2003 2.251 2.342 2.251 2.320 653,870 +0.10(+4.32%)
Nov 11, 2003 2.229 2.230 2.220 2.224 194,886 -0.01(-0.25%)
Nov 10, 2003 2.243 2.249 2.229 2.229 506,339 -0.01(-0.56%)
Nov 07, 2003 2.229 2.259 2.229 2.242 103,817 +0.04(+1.90%)
Nov 06, 2003 2.225 2.226 2.171 2.200 245,884 -0.03(-1.35%)
Nov 05, 2003 2.288 2.276 2.221 2.230 347,880 -0.02(-0.81%)
Nov 04, 2003 2.288 2.288 2.248 2.248 315,096 -0.04(-1.59%)
Nov 03, 2003 2.285 2.285 2.285 2.285 125,674 -0.01(-0.34%)
Oct 31, 2003 2.338 2.338 2.291 2.292 846,935 -0.04(-1.72%)
Oct 30, 2003 2.353 2.358 2.293 2.332 242,241 -0.01(-0.28%)
Oct 29, 2003 2.361 2.376 2.339 2.339 369,737 -0.01(-0.63%)
Oct 28, 2003 2.412 2.412 2.329 2.354 302,346 -0.06(-2.55%)
Oct 27, 2003 2.429 2.449 2.411 2.415 298,703 +0.00(+0.02%)
Oct 24, 2003 2.495 2.495 2.410 2.415 258,633 -0.08(-3.02%)
Oct 23, 2003 2.520 2.520 2.465 2.490 324,203 -0.04(-1.71%)
Oct 22, 2003 2.545 2.545 2.529 2.533 302,346 -0.01(-0.26%)
Oct 21, 2003 2.534 2.544 2.534 2.540 134,781 +0.00(+0.02%)
Oct 20, 2003 2.520 2.542 2.520 2.539 260,455 +0.00(+0.04%)
Oct 17, 2003 2.520 2.538 2.520 2.538 468,090 +0.02(+0.72%)
Oct 16, 2003 2.478 2.520 2.478 2.520 866,970 +0.05(+2.23%)
Oct 15, 2003 2.411 2.470 2.411 2.465 715,796 +0.05(+2.00%)
Oct 14, 2003 2.393 2.417 2.393 2.417 69,211 +0.03(+1.36%)
Oct 13, 2003 2.383 2.388 2.367 2.384 162,101 +0.00(+0.07%)
Oct 10, 2003 2.361 2.383 2.355 2.383 1,752,153 +0.02(+0.93%)
Oct 09, 2003 2.347 2.372 2.347 2.361 415,271 +0.04(+1.53%)
Oct 08, 2003 2.335 2.335 2.325 2.325 136,602 +0.02(+0.67%)
Oct 07, 2003 2.287 2.310 2.280 2.310 397,057 +0.02(+1.01%)
Oct 06, 2003 2.259 2.287 2.257 2.287 173,029 +0.04(+1.61%)
Oct 03, 2003 2.257 2.257 2.248 2.251 152,994 +0.02(+0.74%)
Oct 02, 2003 2.237 2.237 2.224 2.234 169,387 -0.00(-0.15%)
Oct 01, 2003 2.251 2.251 2.237 2.237 163,922 +0.04(+1.90%)
Sep 30, 2003 2.196 2.209 2.196 2.196 120,210 -0.00(-0.15%)
Sep 29, 2003 2.173 2.201 2.173 2.199 143,887 +0.04(+1.65%)
Sep 26, 2003 2.150 2.167 2.150 2.163 61,926 +0.02(+1.03%)
Sep 25, 2003 2.141 2.142 2.140 2.141 222,206 +0.00(+0.00%)
Sep 24, 2003 2.146 2.146 2.146 2.141 50,998 -0.01(-0.48%)
Sep 23, 2003 2.154 2.154 2.149 2.152 25,499 +0.00(+0.23%)
Sep 22, 2003 2.106 2.147 2.106 2.147 50,998 +0.02(+1.03%)
Sep 19, 2003 2.130 2.130 2.130 2.125 5,464 -0.02(-0.77%)
Sep 18, 2003 2.141 2.141 2.141 2.141 1,821 +0.00(+0.00%)
Sep 17, 2003 2.114 2.141 2.114 2.141 176,672 +0.03(+1.51%)
Sep 16, 2003 2.095 2.108 2.095 2.109 134,781 +0.01(+0.71%)
Sep 15, 2003 2.104 2.104 2.095 2.095 49,176 -0.01(-0.47%)
Sep 12, 2003 2.074 2.104 2.074 2.104 47,355 +0.02(+0.92%)
Sep 11, 2003 2.086 2.108 2.078 2.085 216,742 +0.01(+0.32%)
Sep 10, 2003 2.061 2.079 2.061 2.079 36,427 +0.01(+0.40%)
Sep 09, 2003 2.084 2.084 2.067 2.070 118,388 -0.01(-0.34%)
Sep 08, 2003 2.007 2.091 2.004 2.078 604,693 +0.08(+4.21%)
Sep 05, 2003 1.968 2.004 1.966 1.994 249,527 +0.03(+1.51%)
Sep 04, 2003 1.954 1.983 1.954 1.964 559,159 -0.00(-0.08%)
Sep 03, 2003 1.944 1.966 1.944 1.966 324,203 +0.02(+1.13%)
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.