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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jan 31, 2003 1.237 1.241 1.237 1.237 347,336 -0.00(-0.09%)
Jan 30, 2003 1.236 1.238 1.235 1.238 14,548 +0.00(+0.18%)
Jan 29, 2003 1.246 1.246 1.221 1.236 100,018 -0.00(-0.09%)
Jan 28, 2003 1.230 1.242 1.230 1.237 16,366 +0.00(+0.00%)
Jan 27, 2003 1.235 1.241 1.235 1.237 369,158 -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 1.268 192,762 +0.01(+0.92%)
Jan 21, 2003 1.266 1.266 1.256 1.256 36,370 -0.02(-1.42%)
Jan 17, 2003 1.279 1.279 1.265 1.274 409,166 -0.01(-0.77%)
Jan 16, 2003 1.277 1.284 1.277 1.284 10,911 +0.01(+0.65%)
Jan 15, 2003 1.298 1.301 1.276 1.276 96,381 -0.03(-2.64%)
Jan 14, 2003 1.301 1.317 1.301 1.310 1,738,502 +0.01(+0.76%)
Jan 13, 2003 1.267 1.309 1.267 1.301 1,385,709 +0.05(+4.42%)
Jan 10, 2003 1.250 1.250 1.243 1.246 18,185 -0.00(-0.35%)
Jan 09, 2003 1.235 1.254 1.235 1.250 189,125 +0.02(+1.47%)
Jan 08, 2003 1.226 1.233 1.225 1.232 14,548 -0.00(-0.27%)
Jan 07, 2003 1.225 1.235 1.225 1.235 29,096 +0.02(+1.81%)
Jan 06, 2003 1.210 1.213 1.210 1.213 12,729 +0.00(+0.00%)
Jan 03, 2003 1.204 1.213 1.204 1.213 43,644 +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 40,007 -0.02(-1.81%)
Dec 30, 2002 1.215 1.215 1.215 1.215 12,729 -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 14,548 +0.00(+0.04%)
Dec 24, 2002 1.239 1.239 1.237 1.237 18,185 +0.00(+0.31%)
Dec 23, 2002 1.235 1.235 1.233 1.233 5,455 -0.01(-0.75%)
Dec 20, 2002 1.259 1.266 1.239 1.243 463,721 -0.01(-1.18%)
Dec 19, 2002 1.247 1.264 1.247 1.258 512,821 +0.01(+1.06%)
Dec 18, 2002 1.250 1.275 1.221 1.244 1,782,146 -0.00(-0.31%)
Dec 17, 2002 1.276 1.276 1.243 1.248 278,233 +0.01(+0.89%)
Dec 16, 2002 1.219 1.237 1.218 1.237 160,029 +0.02(+1.58%)
Dec 13, 2002 1.235 1.235 1.213 1.218 376,432 -0.02(-1.99%)
Dec 12, 2002 1.250 1.251 1.237 1.243 387,344 -0.01(-0.62%)
Dec 11, 2002 1.237 1.265 1.237 1.250 285,507 +0.02(+1.93%)
Dec 10, 2002 1.226 1.227 1.226 1.227 3,637 -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 50,918 +0.02(+1.58%)
Dec 05, 2002 1.237 1.237 1.215 1.215 21,822 +0.00(+0.00%)
Dec 04, 2002 1.226 1.226 1.211 1.215 769,232 -0.01(-0.67%)
Dec 03, 2002 1.221 1.224 1.210 1.224 94,562 -0.01(-0.89%)
Dec 02, 2002 1.254 1.254 1.224 1.235 354,610 +0.00(+0.22%)
Nov 29, 2002 1.242 1.242 1.232 1.232 16,366 -0.01(-0.67%)
Nov 27, 2002 1.240 1.240 1.240 1.240 29,096 +0.00(+0.27%)
Nov 26, 2002 1.265 1.265 1.237 1.237 29,096 -0.04(-3.23%)
Nov 25, 2002 1.278 1.278 1.278 1.278 125,477 +0.00(+0.17%)
Nov 22, 2002 1.284 1.284 1.259 1.276 598,292 -0.00(-0.21%)
Nov 21, 2002 1.265 1.279 1.259 1.279 651,029 +0.00(+0.00%)
Nov 20, 2002 1.279 1.281 1.270 1.279 407,347 +0.01(+1.09%)
Nov 19, 2002 1.281 1.281 1.259 1.265 140,025 -0.03(-2.34%)
Nov 18, 2002 1.295 1.295 1.295 1.295 0 +0.00(+0.00%)
Nov 15, 2002 1.296 1.296 1.292 1.295 12,729 +0.00(+0.00%)
Nov 14, 2002 1.303 1.303 1.295 1.295 7,274 +0.00(+0.21%)
Nov 13, 2002 1.273 1.309 1.273 1.292 578,288 +0.02(+1.95%)
Nov 12, 2002 1.273 1.273 1.254 1.268 556,466 +0.01(+0.66%)
Nov 11, 2002 1.265 1.265 1.259 1.259 16,366 -0.01(-0.95%)
Nov 08, 2002 1.259 1.284 1.259 1.271 203,673 -0.01(-0.98%)
Nov 07, 2002 1.232 1.284 1.232 1.284 158,210 +0.05(+4.15%)
Nov 06, 2002 1.238 1.251 1.233 1.233 30,914 +0.00(+0.04%)
Nov 05, 2002 1.226 1.233 1.210 1.232 109,111 -0.00(-0.40%)
Nov 04, 2002 1.232 1.251 1.232 1.237 136,388 +0.04(+2.93%)
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.