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 )

46.79 -1.51 (-3.13%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 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%)
May 01, 2002 1.284 1.309 1.284 1.309 32,727 +0.01(+0.85%)
Apr 30, 2002 1.290 1.303 1.290 1.298 140,001 +0.02(+1.29%)
Apr 29, 2002 1.294 1.294 1.265 1.281 110,910 -0.00(-0.26%)
Apr 26, 2002 1.240 1.309 1.240 1.285 778,190 +0.04(+3.50%)
Apr 25, 2002 1.248 1.248 1.241 1.241 32,727 -0.01(-0.57%)
Apr 24, 2002 1.252 1.252 1.248 1.248 3,636 -0.01(-0.44%)
Apr 23, 2002 1.266 1.266 1.254 1.254 36,364 -0.02(-1.34%)
Apr 22, 2002 1.283 1.283 1.271 1.271 7,272 -0.02(-1.66%)
Apr 19, 2002 1.272 1.292 1.272 1.292 25,454 +0.03(+2.62%)
Apr 18, 2002 1.259 1.259 1.259 1.259 43,636 -0.01(-1.08%)
Apr 17, 2002 1.271 1.273 1.271 1.273 12,727 +0.01(+0.87%)
Apr 16, 2002 1.276 1.276 1.262 1.262 63,637 -0.02(-1.29%)
Apr 15, 2002 1.279 1.292 1.273 1.279 170,910 +0.00(+0.00%)
Apr 12, 2002 1.298 1.306 1.276 1.279 361,822 -0.04(-2.72%)
Apr 11, 2002 1.320 1.325 1.314 1.314 483,641 -0.01(-0.42%)
Apr 10, 2002 1.309 1.320 1.308 1.320 1,183,649 +0.01(+0.84%)
Apr 09, 2002 1.292 1.314 1.292 1.309 9,454,649 +0.02(+1.28%)
Apr 08, 2002 1.312 1.312 1.292 1.292 585,460 +0.00(+0.00%)
Apr 05, 2002 1.265 1.306 1.265 1.292 350,912 +0.04(+3.48%)
Apr 04, 2002 1.257 1.265 1.249 1.249 74,546 -0.02(-1.26%)
Apr 03, 2002 1.262 1.267 1.260 1.265 176,365 -0.01(-0.65%)
Apr 02, 2002 1.279 1.279 1.273 1.273 40,000 -0.02(-1.49%)
Apr 01, 2002 1.292 1.292 1.292 1.292 121,819 +0.00(+0.00%)
Mar 29, 2002 1.301 1.303 1.292 1.292 612,733 +0.00(+0.00%)
Mar 28, 2002 1.301 1.303 1.292 1.292 612,733 -0.01(-0.59%)
Mar 27, 2002 1.303 1.303 1.298 1.300 174,547 -0.00(-0.25%)
Mar 26, 2002 1.269 1.303 1.269 1.303 260,002 +0.04(+3.04%)
Mar 25, 2002 1.246 1.265 1.243 1.265 521,823 +0.02(+1.55%)
Mar 22, 2002 1.265 1.276 1.246 1.246 61,818 -0.01(-0.66%)
Mar 21, 2002 1.237 1.257 1.236 1.254 56,364 +0.01(+1.11%)
Mar 20, 2002 1.257 1.261 1.232 1.240 140,001 -0.02(-1.31%)
Mar 19, 2002 1.276 1.276 1.254 1.257 38,182 -0.02(-1.51%)
Mar 18, 2002 1.265 1.276 1.265 1.276 45,455 +0.01(+0.87%)
Mar 15, 2002 1.259 1.270 1.259 1.265 2,783,666 +0.02(+1.32%)
Mar 14, 2002 1.254 1.259 1.248 1.248 4,727,324 +0.01(+0.44%)
Mar 13, 2002 1.235 1.243 1.235 1.243 18,182 -0.02(-1.53%)
Mar 12, 2002 1.265 1.265 1.262 1.262 10,909 -0.02(-1.33%)
Mar 11, 2002 1.292 1.292 1.279 1.279 56,364 +0.01(+1.13%)
Mar 08, 2002 1.281 1.281 1.259 1.265 2,536,391 +0.00(+0.00%)
Mar 07, 2002 1.250 1.265 1.250 1.265 2,225,478 +0.03(+2.31%)
Mar 06, 2002 1.239 1.239 1.236 1.236 7,272 -0.00(-0.18%)
Mar 05, 2002 1.226 1.243 1.226 1.239 67,273 +0.02(+1.90%)
Mar 04, 2002 1.207 1.221 1.207 1.215 49,091 +0.02(+1.61%)
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.