Skip to main content

Sociedad Quimica Y Minera DE Chile ADR R (NY: SQM )

49.16 +0.67 (+1.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 1.475 1.478 1.468 1.478 21,754 +0.01(+0.98%)
May 29, 2003 1.453 1.464 1.453 1.464 19,941 +0.02(+1.69%)
May 28, 2003 1.426 1.456 1.426 1.440 295,503 +0.01(+0.54%)
May 27, 2003 1.420 1.432 1.418 1.432 34,445 +0.01(+0.54%)
May 23, 2003 1.409 1.429 1.409 1.424 88,832 +0.01(+0.78%)
May 22, 2003 1.359 1.413 1.359 1.413 166,787 +0.05(+4.02%)
May 21, 2003 1.365 1.365 1.357 1.359 19,941 -0.01(-0.65%)
May 20, 2003 1.412 1.412 1.335 1.367 199,419 -0.03(-2.44%)
May 19, 2003 1.472 1.472 1.401 1.402 329,948 -0.08(-5.15%)
May 16, 2003 1.484 1.484 1.478 1.478 41,696 -0.01(-0.56%)
May 15, 2003 1.485 1.500 1.470 1.486 612,761 +0.01(+0.52%)
May 14, 2003 1.488 1.488 1.478 1.478 7,251 -0.01(-0.41%)
May 13, 2003 1.478 1.485 1.473 1.484 38,070 +0.02(+1.17%)
May 12, 2003 1.456 1.467 1.456 1.467 601,883 +0.01(+0.38%)
May 09, 2003 1.456 1.471 1.456 1.462 571,064 -0.01(-0.38%)
May 08, 2003 1.476 1.481 1.467 1.467 525,742 -0.01(-0.56%)
May 07, 2003 1.476 1.476 1.476 1.476 1,812 +0.01(+0.94%)
May 06, 2003 1.492 1.492 1.459 1.462 99,709 +0.01(+0.68%)
May 05, 2003 1.476 1.476 1.440 1.452 351,703 +0.00(+0.27%)
May 02, 2003 1.428 1.451 1.428 1.448 493,109 -0.01(-0.57%)
May 01, 2003 1.459 1.459 1.456 1.456 19,941 +0.01(+0.38%)
Apr 30, 2003 1.434 1.456 1.434 1.451 85,206 +0.01(+0.73%)
Apr 29, 2003 1.415 1.440 1.415 1.440 12,690 +0.02(+1.75%)
Apr 28, 2003 1.417 1.418 1.415 1.415 429,658 +0.00(+0.20%)
Apr 25, 2003 1.420 1.420 1.396 1.413 248,367 -0.01(-0.89%)
Apr 24, 2003 1.430 1.436 1.425 1.425 270,122 -0.00(-0.08%)
Apr 23, 2003 1.409 1.435 1.407 1.426 746,916 +0.02(+1.21%)
Apr 22, 2003 1.415 1.415 1.408 1.409 117,838 -0.01(-0.54%)
Apr 21, 2003 1.423 1.423 1.417 1.417 72,516 -0.00(-0.31%)
Apr 17, 2003 1.414 1.421 1.414 1.421 199,419 +0.01(+0.55%)
Apr 16, 2003 1.393 1.414 1.387 1.414 59,825 +0.01(+0.51%)
Apr 15, 2003 1.418 1.418 1.407 1.407 181,290 -0.01(-0.78%)
Apr 14, 2003 1.390 1.423 1.379 1.418 721,535 +0.03(+1.98%)
Apr 11, 2003 1.390 1.395 1.388 1.390 27,193 +0.00(+0.00%)
Apr 10, 2003 1.379 1.390 1.376 1.390 730,600 +0.01(+0.80%)
Apr 09, 2003 1.356 1.390 1.356 1.379 342,638 +0.01(+0.89%)
Apr 08, 2003 1.379 1.379 1.365 1.367 27,193 -0.01(-0.88%)
Apr 07, 2003 1.346 1.379 1.346 1.379 467,729 +0.03(+2.42%)
Apr 04, 2003 1.360 1.368 1.345 1.346 54,387 -0.01(-0.65%)
Apr 03, 2003 1.343 1.358 1.343 1.355 159,535 -0.00(-0.08%)
Apr 02, 2003 1.324 1.357 1.324 1.356 386,148 +0.03(+2.46%)
Apr 01, 2003 1.313 1.324 1.306 1.324 277,374 +0.02(+1.44%)
Mar 31, 2003 1.311 1.311 1.305 1.305 3,625 -0.00(-0.17%)
Mar 28, 2003 1.310 1.310 1.301 1.307 174,038 -0.00(-0.17%)
Mar 27, 2003 1.308 1.310 1.308 1.310 18,129 -0.00(-0.21%)
Mar 26, 2003 1.314 1.314 1.307 1.312 77,954 -0.00(-0.25%)
Mar 25, 2003 1.313 1.318 1.313 1.316 161,348 -0.00(-0.13%)
Mar 24, 2003 1.315 1.317 1.315 1.317 5,438 -0.01(-0.50%)
Mar 21, 2003 1.320 1.326 1.316 1.324 163,161 +0.01(+1.05%)
Mar 20, 2003 1.302 1.316 1.301 1.310 344,451 -0.02(-1.29%)
Mar 19, 2003 1.322 1.327 1.322 1.327 12,690 +0.01(+0.88%)
Mar 18, 2003 1.321 1.324 1.316 1.316 18,129 -0.00(-0.08%)
Mar 17, 2003 1.296 1.320 1.296 1.317 32,632 +0.01(+0.46%)
Mar 14, 2003 1.282 1.311 1.282 1.311 18,129 +0.04(+3.08%)
Mar 13, 2003 1.258 1.271 1.258 1.271 7,251 +0.01(+1.05%)
Mar 12, 2003 1.258 1.258 1.258 1.258 14,503 -0.00(-0.09%)
Mar 11, 2003 1.260 1.261 1.256 1.259 39,883 -0.01(-0.74%)
Mar 10, 2003 1.268 1.277 1.264 1.269 94,270 +0.00(+0.00%)
Mar 07, 2003 1.225 1.270 1.225 1.269 279,187 +0.05(+4.07%)
Mar 06, 2003 1.210 1.219 1.210 1.219 7,251 +0.00(+0.23%)
Mar 05, 2003 1.227 1.227 1.216 1.216 14,503 -0.01(-1.12%)
Mar 04, 2003 1.230 1.230 1.230 1.230 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.