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 )

44.14 +0.63 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2003 1.477 1.481 1.471 1.481 21,720 +0.01(+0.98%)
May 29, 2003 1.455 1.467 1.455 1.466 19,910 +0.02(+1.69%)
May 28, 2003 1.428 1.459 1.428 1.442 295,041 +0.01(+0.54%)
May 27, 2003 1.423 1.434 1.420 1.434 34,391 +0.01(+0.54%)
May 23, 2003 1.412 1.431 1.412 1.426 88,693 +0.01(+0.78%)
May 22, 2003 1.361 1.415 1.361 1.415 166,526 +0.05(+4.02%)
May 21, 2003 1.367 1.367 1.359 1.361 19,910 -0.01(-0.65%)
May 20, 2003 1.414 1.414 1.338 1.370 199,107 -0.03(-2.44%)
May 19, 2003 1.474 1.474 1.403 1.404 329,432 -0.08(-5.15%)
May 16, 2003 1.486 1.486 1.480 1.480 41,631 -0.01(-0.56%)
May 15, 2003 1.487 1.503 1.472 1.488 611,802 +0.01(+0.52%)
May 14, 2003 1.491 1.491 1.481 1.481 7,240 -0.01(-0.41%)
May 13, 2003 1.481 1.488 1.475 1.487 38,011 +0.02(+1.16%)
May 12, 2003 1.458 1.470 1.458 1.470 600,942 +0.01(+0.38%)
May 09, 2003 1.459 1.473 1.459 1.464 570,171 -0.01(-0.38%)
May 08, 2003 1.478 1.483 1.470 1.470 524,919 -0.01(-0.56%)
May 07, 2003 1.478 1.478 1.478 1.478 1,810 +0.01(+0.94%)
May 06, 2003 1.494 1.494 1.461 1.464 99,553 +0.01(+0.68%)
May 05, 2003 1.478 1.478 1.442 1.454 351,153 +0.00(+0.27%)
May 02, 2003 1.430 1.453 1.430 1.450 492,338 -0.01(-0.57%)
May 01, 2003 1.461 1.461 1.459 1.459 19,910 +0.01(+0.38%)
Apr 30, 2003 1.436 1.459 1.436 1.453 85,073 +0.01(+0.73%)
Apr 29, 2003 1.417 1.442 1.417 1.442 12,670 +0.02(+1.75%)
Apr 28, 2003 1.419 1.420 1.417 1.418 428,986 +0.00(+0.20%)
Apr 25, 2003 1.423 1.423 1.398 1.415 247,979 -0.01(-0.89%)
Apr 24, 2003 1.432 1.438 1.428 1.428 269,700 -0.00(-0.08%)
Apr 23, 2003 1.412 1.437 1.409 1.429 745,747 +0.02(+1.21%)
Apr 22, 2003 1.418 1.418 1.410 1.412 117,654 -0.01(-0.54%)
Apr 21, 2003 1.425 1.425 1.419 1.419 72,402 -0.00(-0.31%)
Apr 17, 2003 1.416 1.424 1.416 1.424 199,107 +0.01(+0.55%)
Apr 16, 2003 1.395 1.416 1.389 1.416 59,732 +0.01(+0.51%)
Apr 15, 2003 1.420 1.420 1.409 1.409 181,006 -0.01(-0.78%)
Apr 14, 2003 1.392 1.425 1.381 1.420 720,407 +0.03(+1.98%)
Apr 11, 2003 1.392 1.397 1.391 1.392 27,151 +0.00(+0.00%)
Apr 10, 2003 1.381 1.392 1.378 1.392 729,457 +0.01(+0.80%)
Apr 09, 2003 1.359 1.392 1.359 1.381 342,102 +0.01(+0.89%)
Apr 08, 2003 1.381 1.381 1.367 1.369 27,151 -0.01(-0.88%)
Apr 07, 2003 1.349 1.381 1.349 1.381 466,997 +0.03(+2.42%)
Apr 04, 2003 1.362 1.370 1.347 1.349 54,302 -0.01(-0.65%)
Apr 03, 2003 1.345 1.360 1.345 1.357 159,285 -0.00(-0.08%)
Apr 02, 2003 1.326 1.359 1.326 1.359 385,544 +0.03(+2.46%)
Apr 01, 2003 1.315 1.326 1.308 1.326 276,940 +0.02(+1.44%)
Mar 31, 2003 1.313 1.313 1.307 1.307 3,620 -0.00(-0.17%)
Mar 28, 2003 1.312 1.312 1.303 1.309 173,766 -0.00(-0.17%)
Mar 27, 2003 1.310 1.312 1.310 1.312 18,100 -0.00(-0.21%)
Mar 26, 2003 1.316 1.316 1.309 1.314 77,832 -0.00(-0.25%)
Mar 25, 2003 1.315 1.320 1.315 1.318 161,096 -0.00(-0.13%)
Mar 24, 2003 1.317 1.319 1.317 1.319 5,430 -0.01(-0.50%)
Mar 21, 2003 1.322 1.328 1.318 1.326 162,906 +0.01(+1.05%)
Mar 20, 2003 1.304 1.318 1.303 1.312 343,912 -0.02(-1.29%)
Mar 19, 2003 1.324 1.329 1.324 1.329 12,670 +0.01(+0.88%)
Mar 18, 2003 1.323 1.326 1.318 1.318 18,100 -0.00(-0.08%)
Mar 17, 2003 1.298 1.322 1.298 1.319 32,581 +0.01(+0.46%)
Mar 14, 2003 1.284 1.313 1.284 1.313 18,100 +0.04(+3.08%)
Mar 13, 2003 1.260 1.273 1.260 1.273 7,240 +0.01(+1.05%)
Mar 12, 2003 1.260 1.260 1.260 1.260 14,480 -0.00(-0.09%)
Mar 11, 2003 1.262 1.263 1.258 1.261 39,821 -0.01(-0.74%)
Mar 10, 2003 1.270 1.279 1.266 1.271 94,123 +0.00(+0.00%)
Mar 07, 2003 1.226 1.272 1.226 1.271 278,750 +0.05(+4.07%)
Mar 06, 2003 1.212 1.221 1.212 1.221 7,240 +0.00(+0.23%)
Mar 05, 2003 1.229 1.229 1.218 1.218 14,480 -0.01(-1.12%)
Mar 04, 2003 1.232 1.232 1.232 1.232 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.