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 )

36.67 -1.01 (-2.68%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 1.171 1.175 1.171 1.171 366,881 -0.00(-0.09%)
Jan 30, 2003 1.170 1.172 1.169 1.172 15,366 +0.00(+0.18%)
Jan 29, 2003 1.179 1.179 1.156 1.170 105,646 -0.00(-0.09%)
Jan 28, 2003 1.165 1.176 1.165 1.171 17,287 +0.00(+0.00%)
Jan 27, 2003 1.169 1.174 1.169 1.171 389,931 -0.03(-2.39%)
Jan 23, 2003 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
Jan 22, 2003 1.184 1.203 1.175 1.200 203,609 +0.01(+0.92%)
Jan 21, 2003 1.199 1.199 1.189 1.189 38,416 -0.02(-1.42%)
Jan 17, 2003 1.210 1.210 1.197 1.206 432,190 -0.01(-0.77%)
Jan 16, 2003 1.209 1.216 1.209 1.216 11,525 +0.01(+0.65%)
Jan 15, 2003 1.229 1.231 1.208 1.208 101,804 -0.03(-2.64%)
Jan 14, 2003 1.231 1.247 1.231 1.241 1,836,328 +0.01(+0.76%)
Jan 13, 2003 1.199 1.239 1.199 1.231 1,463,684 +0.05(+4.41%)
Jan 10, 2003 1.183 1.183 1.177 1.179 19,208 -0.00(-0.35%)
Jan 09, 2003 1.169 1.187 1.169 1.183 199,767 +0.02(+1.47%)
Jan 08, 2003 1.161 1.168 1.159 1.166 15,366 -0.00(-0.27%)
Jan 07, 2003 1.159 1.169 1.159 1.169 30,733 +0.02(+1.81%)
Jan 06, 2003 1.145 1.148 1.145 1.148 13,445 +0.00(+0.00%)
Jan 03, 2003 1.140 1.148 1.140 1.148 46,100 +0.02(+1.52%)
Jan 02, 2003 1.131 1.131 1.131 1.131 1,920 +0.00(+0.14%)
Dec 31, 2002 1.138 1.138 1.130 1.130 42,258 -0.02(-1.81%)
Dec 30, 2002 1.151 1.151 1.151 1.151 13,445 -0.02(-1.82%)
Dec 27, 2002 1.172 1.172 1.172 1.172 0 +0.00(+0.00%)
Dec 26, 2002 1.171 1.174 1.171 1.172 15,366 +0.00(+0.04%)
Dec 24, 2002 1.173 1.173 1.171 1.171 19,208 +0.00(+0.31%)
Dec 23, 2002 1.169 1.169 1.168 1.168 5,762 -0.01(-0.75%)
Dec 20, 2002 1.192 1.198 1.173 1.177 489,815 -0.01(-1.18%)
Dec 19, 2002 1.181 1.197 1.181 1.191 541,678 +0.01(+1.06%)
Dec 18, 2002 1.183 1.207 1.156 1.178 1,882,428 -0.00(-0.31%)
Dec 17, 2002 1.208 1.208 1.177 1.182 293,889 +0.01(+0.89%)
Dec 16, 2002 1.154 1.171 1.153 1.171 169,034 +0.02(+1.58%)
Dec 13, 2002 1.169 1.169 1.148 1.153 397,615 -0.02(-1.99%)
Dec 12, 2002 1.183 1.184 1.171 1.177 409,140 -0.01(-0.61%)
Dec 11, 2002 1.171 1.197 1.171 1.184 301,572 +0.02(+1.93%)
Dec 10, 2002 1.161 1.161 1.161 1.161 3,841 -0.01(-0.84%)
Dec 09, 2002 1.171 1.171 1.171 1.171 1,920 +0.00(+0.22%)
Dec 06, 2002 1.158 1.169 1.151 1.169 53,783 +0.02(+1.58%)
Dec 05, 2002 1.171 1.171 1.151 1.151 23,050 +0.00(+0.00%)
Dec 04, 2002 1.160 1.160 1.147 1.151 812,517 -0.01(-0.67%)
Dec 03, 2002 1.156 1.158 1.145 1.158 99,883 -0.01(-0.89%)
Dec 02, 2002 1.187 1.187 1.158 1.169 374,564 +0.00(+0.22%)
Nov 29, 2002 1.176 1.176 1.166 1.166 17,287 -0.01(-0.67%)
Nov 27, 2002 1.174 1.174 1.174 1.174 30,733 +0.00(+0.27%)
Nov 26, 2002 1.197 1.197 1.171 1.171 30,733 -0.04(-3.23%)
Nov 25, 2002 1.210 1.210 1.210 1.210 132,538 +0.00(+0.17%)
Nov 22, 2002 1.216 1.216 1.192 1.208 631,958 -0.00(-0.21%)
Nov 21, 2002 1.197 1.210 1.192 1.210 687,662 +0.00(+0.00%)
Nov 20, 2002 1.210 1.212 1.202 1.210 430,269 +0.01(+1.09%)
Nov 19, 2002 1.213 1.213 1.192 1.197 147,905 -0.03(-2.34%)
Nov 18, 2002 1.226 1.226 1.226 1.226 0 +0.00(+0.00%)
Nov 15, 2002 1.227 1.227 1.223 1.226 13,445 +0.00(+0.00%)
Nov 14, 2002 1.234 1.234 1.226 1.226 7,683 +0.00(+0.21%)
Nov 13, 2002 1.205 1.239 1.205 1.223 610,829 +0.02(+1.95%)
Nov 12, 2002 1.205 1.205 1.188 1.200 587,778 +0.01(+0.66%)
Nov 11, 2002 1.197 1.197 1.192 1.192 17,287 -0.01(-0.95%)
Nov 08, 2002 1.192 1.216 1.192 1.204 215,134 -0.01(-0.98%)
Nov 07, 2002 1.167 1.216 1.167 1.216 167,113 +0.05(+4.15%)
Nov 06, 2002 1.172 1.184 1.167 1.167 32,654 +0.00(+0.04%)
Nov 05, 2002 1.161 1.168 1.145 1.167 115,250 -0.00(-0.40%)
Nov 04, 2002 1.166 1.184 1.166 1.171 144,063 +0.03(+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.