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 (%)
Sep 30, 2002 1.057 1.062 1.043 1.049 222,206 -0.01(-0.99%)
Sep 27, 2002 1.057 1.059 1.057 1.059 25,499 -0.01(-1.08%)
Sep 26, 2002 1.060 1.071 1.060 1.071 54,640 +0.01(+0.78%)
Sep 25, 2002 1.098 1.098 1.057 1.062 142,066 -0.04(-3.25%)
Sep 24, 2002 1.100 1.102 1.097 1.098 36,427 -0.00(-0.15%)
Sep 23, 2002 1.106 1.106 1.100 1.100 5,464 -0.01(-0.60%)
Sep 20, 2002 1.173 1.173 1.100 1.106 316,917 -0.03(-2.89%)
Sep 19, 2002 1.154 1.154 1.139 1.139 16,392 +0.00(+0.15%)
Sep 18, 2002 1.158 1.158 1.130 1.138 76,497 -0.03(-2.26%)
Sep 17, 2002 1.180 1.185 1.164 1.164 122,031 -0.03(-2.44%)
Sep 16, 2002 1.193 1.193 1.193 1.193 0 +0.00(+0.00%)
Sep 13, 2002 1.193 1.193 1.193 1.193 0 +0.00(+0.00%)
Sep 12, 2002 1.208 1.208 1.191 1.193 275,026 -0.02(-1.67%)
Sep 11, 2002 1.214 1.215 1.211 1.213 50,998 +0.00(+0.00%)
Sep 10, 2002 1.213 1.224 1.213 1.213 397,057 -0.00(-0.09%)
Sep 09, 2002 1.214 1.214 1.214 1.214 3,642 +0.00(+0.09%)
Sep 06, 2002 1.213 1.213 1.213 1.213 0 +0.00(+0.00%)
Sep 05, 2002 1.204 1.216 1.194 1.213 355,166 +0.01(+0.59%)
Sep 04, 2002 1.197 1.206 1.194 1.206 125,674 +0.02(+1.76%)
Sep 03, 2002 1.208 1.208 1.175 1.185 47,355 -0.04(-2.97%)
Aug 30, 2002 1.211 1.226 1.211 1.222 63,747 +0.01(+0.86%)
Aug 29, 2002 1.186 1.211 1.186 1.211 183,957 +0.03(+2.60%)
Aug 28, 2002 1.191 1.191 1.175 1.180 60,105 -0.01(-1.20%)
Aug 27, 2002 1.180 1.208 1.180 1.195 116,567 -0.01(-1.09%)
Aug 26, 2002 1.175 1.213 1.175 1.208 324,203 +0.03(+2.37%)
Aug 23, 2002 1.169 1.180 1.167 1.180 386,129 +0.01(+1.13%)
Aug 22, 2002 1.164 1.171 1.164 1.167 307,810 -0.01(-0.70%)
Aug 21, 2002 1.175 1.175 1.173 1.175 111,103 -0.01(-0.83%)
Aug 20, 2002 1.199 1.199 1.185 1.185 63,747 +0.00(+0.09%)
Aug 16, 2002 1.191 1.195 1.180 1.184 921,611 -0.02(-1.46%)
Aug 15, 2002 1.201 1.201 1.201 1.201 1,821 +0.00(+0.05%)
Aug 14, 2002 1.146 1.202 1.146 1.201 375,201 +0.06(+5.09%)
Aug 13, 2002 1.161 1.161 1.135 1.143 216,742 -0.02(-2.02%)
Aug 12, 2002 1.169 1.169 1.166 1.166 5,464 +0.03(+2.51%)
Aug 07, 2002 1.105 1.139 1.098 1.138 236,777 +0.03(+2.93%)
Aug 06, 2002 1.084 1.105 1.084 1.105 203,992 +0.05(+4.30%)
Aug 05, 2002 1.123 1.123 1.060 1.060 69,211 -0.05(-4.46%)
Aug 02, 2002 1.121 1.121 1.098 1.109 54,640 +0.01(+0.75%)
Aug 01, 2002 1.120 1.123 1.101 1.101 131,138 -0.02(-1.72%)
Jul 31, 2002 1.138 1.145 1.120 1.120 23,677 -0.02(-1.64%)
Jul 30, 2002 1.076 1.157 1.073 1.139 118,388 +0.08(+7.74%)
Jul 29, 2002 1.033 1.057 1.033 1.057 14,570 +0.03(+2.89%)
Jul 26, 2002 1.020 1.027 1.020 1.027 16,392 +0.00(+0.11%)
Jul 25, 2002 1.006 1.027 0.9938 1.026 701,225 +0.02(+1.52%)
Jul 24, 2002 1.002 1.011 0.9718 1.011 655,691 -0.00(-0.49%)
Jul 23, 2002 1.054 1.054 1.008 1.016 728,546 -0.05(-4.88%)
Jul 22, 2002 1.068 1.078 1.065 1.068 76,497 -0.01(-1.27%)
Jul 19, 2002 1.054 1.098 1.054 1.082 1,659,264 +0.02(+2.34%)
Jul 17, 2002 1.077 1.077 1.057 1.057 163,922 -0.05(-4.32%)
Jul 12, 2002 1.087 1.105 1.087 1.105 127,495 +0.02(+1.98%)
Jul 11, 2002 1.087 1.087 1.082 1.083 183,957 -0.01(-1.10%)
Jul 10, 2002 1.139 1.139 1.087 1.095 293,239 -0.05(-4.50%)
Jul 09, 2002 1.164 1.164 1.146 1.147 43,712 -0.01(-1.00%)
Jul 08, 2002 1.172 1.172 1.158 1.158 29,141 -0.01(-1.17%)
Jul 05, 2002 1.172 1.172 1.172 1.172 0 +0.00(+0.00%)
Jul 04, 2002 1.191 1.191 1.167 1.172 863,327 +0.00(+0.00%)
Jul 03, 2002 1.191 1.191 1.167 1.172 863,327 -0.02(-1.84%)
Jul 02, 2002 1.194 1.194 1.194 1.194 12,749 +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.