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 31, 2002 1.307 1.307 1.280 1.289 183,103 -0.03(-2.42%)
May 28, 2002 1.317 1.321 1.317 1.321 79,767 -0.00(-0.08%)
May 27, 2002 1.302 1.324 1.302 1.322 137,780 +0.00(+0.00%)
May 24, 2002 1.302 1.324 1.302 1.322 137,780 +0.01(+0.63%)
May 23, 2002 1.316 1.316 1.313 1.313 14,503 -0.02(-1.20%)
May 22, 2002 1.340 1.340 1.324 1.329 143,219 -0.01(-0.82%)
May 21, 2002 1.360 1.360 1.329 1.340 83,393 -0.01(-0.41%)
May 20, 2002 1.346 1.346 1.346 1.346 19,941 -0.00(-0.16%)
May 17, 2002 1.324 1.348 1.324 1.348 81,580 +0.03(+2.26%)
May 16, 2002 1.324 1.324 1.314 1.318 226,612 +0.01(+0.63%)
May 15, 2002 1.311 1.311 1.310 1.310 54,387 +0.01(+1.02%)
May 14, 2002 1.269 1.313 1.269 1.297 382,522 +0.03(+2.44%)
May 13, 2002 1.248 1.271 1.248 1.266 85,206 +0.01(+0.57%)
May 10, 2002 1.258 1.259 1.253 1.259 70,703 -0.00(-0.26%)
May 09, 2002 1.263 1.269 1.255 1.262 262,871 +0.01(+0.70%)
May 08, 2002 1.253 1.253 1.253 1.253 0 +0.00(+0.00%)
May 07, 2002 1.254 1.256 1.249 1.253 574,690 -0.01(-0.53%)
May 06, 2002 1.296 1.296 1.260 1.260 5,982,581 -0.03(-2.60%)
May 03, 2002 1.302 1.313 1.280 1.294 163,161 -0.02(-1.47%)
May 02, 2002 1.313 1.313 1.313 1.313 0 +0.00(+0.00%)
May 01, 2002 1.288 1.313 1.288 1.313 32,632 +0.01(+0.85%)
Apr 30, 2002 1.294 1.307 1.294 1.302 139,593 +0.02(+1.29%)
Apr 29, 2002 1.297 1.297 1.269 1.285 110,587 -0.00(-0.26%)
Apr 26, 2002 1.244 1.313 1.244 1.289 775,922 +0.04(+3.50%)
Apr 25, 2002 1.252 1.252 1.245 1.245 32,632 -0.01(-0.57%)
Apr 24, 2002 1.256 1.256 1.252 1.252 3,625 -0.01(-0.44%)
Apr 23, 2002 1.270 1.270 1.258 1.258 36,258 -0.02(-1.34%)
Apr 22, 2002 1.286 1.286 1.275 1.275 7,251 -0.02(-1.66%)
Apr 19, 2002 1.276 1.296 1.276 1.296 25,380 +0.03(+2.62%)
Apr 18, 2002 1.263 1.263 1.263 1.263 43,509 -0.01(-1.08%)
Apr 17, 2002 1.275 1.277 1.275 1.277 12,690 +0.01(+0.87%)
Apr 16, 2002 1.280 1.280 1.265 1.266 63,451 -0.02(-1.29%)
Apr 15, 2002 1.282 1.296 1.277 1.282 170,412 +0.00(+0.00%)
Apr 12, 2002 1.302 1.310 1.280 1.282 360,767 -0.04(-2.72%)
Apr 11, 2002 1.324 1.329 1.318 1.318 482,232 -0.01(-0.42%)
Apr 10, 2002 1.313 1.324 1.312 1.324 1,180,200 +0.01(+0.84%)
Apr 09, 2002 1.296 1.318 1.296 1.313 9,427,098 +0.02(+1.28%)
Apr 08, 2002 1.316 1.316 1.296 1.296 583,754 +0.00(+0.00%)
Apr 05, 2002 1.269 1.310 1.269 1.296 349,890 +0.04(+3.48%)
Apr 04, 2002 1.261 1.269 1.253 1.253 74,329 -0.02(-1.26%)
Apr 03, 2002 1.266 1.271 1.264 1.269 175,851 -0.01(-0.65%)
Apr 02, 2002 1.282 1.282 1.277 1.277 39,883 -0.02(-1.49%)
Apr 01, 2002 1.296 1.296 1.296 1.296 121,464 +0.00(+0.00%)
Mar 29, 2002 1.305 1.307 1.296 1.296 610,948 +0.00(+0.00%)
Mar 28, 2002 1.305 1.307 1.296 1.296 610,948 -0.01(-0.59%)
Mar 27, 2002 1.307 1.307 1.302 1.304 174,038 -0.00(-0.25%)
Mar 26, 2002 1.273 1.307 1.273 1.307 259,245 +0.04(+3.04%)
Mar 25, 2002 1.249 1.269 1.247 1.269 520,303 +0.02(+1.54%)
Mar 22, 2002 1.269 1.280 1.249 1.249 61,638 -0.01(-0.66%)
Mar 21, 2002 1.241 1.261 1.239 1.258 56,200 +0.01(+1.11%)
Mar 20, 2002 1.260 1.264 1.236 1.244 139,593 -0.02(-1.31%)
Mar 19, 2002 1.280 1.280 1.258 1.260 38,070 -0.02(-1.51%)
Mar 18, 2002 1.269 1.280 1.269 1.280 45,322 +0.01(+0.87%)
Mar 15, 2002 1.263 1.274 1.263 1.269 2,775,555 +0.02(+1.32%)
Mar 14, 2002 1.258 1.263 1.252 1.252 4,713,549 +0.01(+0.44%)
Mar 13, 2002 1.238 1.247 1.238 1.247 18,129 -0.02(-1.53%)
Mar 12, 2002 1.269 1.269 1.266 1.266 10,877 -0.02(-1.33%)
Mar 11, 2002 1.296 1.296 1.282 1.283 56,200 +0.01(+1.13%)
Mar 08, 2002 1.285 1.285 1.263 1.269 2,529,000 +0.00(+0.00%)
Mar 07, 2002 1.254 1.269 1.254 1.269 2,218,993 +0.03(+2.31%)
Mar 06, 2002 1.242 1.242 1.240 1.240 7,251 -0.00(-0.18%)
Mar 05, 2002 1.230 1.247 1.230 1.242 67,077 +0.02(+1.90%)
Mar 04, 2002 1.211 1.225 1.211 1.219 48,948 +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.