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 )

36.89 -1.32 (-3.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 30, 2003 1.351 1.372 1.351 1.367 90,424 +0.01(+0.73%)
Apr 29, 2003 1.333 1.357 1.333 1.357 13,467 +0.02(+1.75%)
Apr 28, 2003 1.335 1.336 1.333 1.334 455,972 +0.00(+0.20%)
Apr 25, 2003 1.338 1.338 1.315 1.331 263,578 -0.01(-0.89%)
Apr 24, 2003 1.347 1.353 1.343 1.343 286,666 -0.00(-0.08%)
Apr 23, 2003 1.328 1.352 1.325 1.344 792,660 +0.02(+1.21%)
Apr 22, 2003 1.334 1.334 1.327 1.328 125,055 -0.01(-0.54%)
Apr 21, 2003 1.340 1.341 1.335 1.335 76,957 -0.00(-0.31%)
Apr 17, 2003 1.332 1.339 1.332 1.339 211,632 +0.01(+0.55%)
Apr 16, 2003 1.312 1.332 1.307 1.332 63,489 +0.01(+0.51%)
Apr 15, 2003 1.336 1.336 1.325 1.325 192,393 -0.01(-0.78%)
Apr 14, 2003 1.310 1.341 1.299 1.336 765,725 +0.03(+1.98%)
Apr 11, 2003 1.310 1.314 1.308 1.310 28,859 +0.00(+0.00%)
Apr 10, 2003 1.299 1.310 1.297 1.310 775,345 +0.01(+0.80%)
Apr 09, 2003 1.278 1.310 1.278 1.299 363,623 +0.01(+0.89%)
Apr 08, 2003 1.299 1.299 1.286 1.288 28,859 -0.01(-0.88%)
Apr 07, 2003 1.269 1.299 1.269 1.299 496,375 +0.03(+2.42%)
Apr 04, 2003 1.281 1.289 1.267 1.269 57,718 -0.01(-0.65%)
Apr 03, 2003 1.266 1.280 1.266 1.277 169,306 -0.00(-0.08%)
Apr 02, 2003 1.247 1.279 1.247 1.278 409,797 +0.03(+2.46%)
Apr 01, 2003 1.237 1.247 1.230 1.247 294,361 +0.02(+1.44%)
Mar 31, 2003 1.235 1.235 1.230 1.230 3,847 -0.00(-0.17%)
Mar 28, 2003 1.234 1.234 1.226 1.232 184,697 -0.00(-0.17%)
Mar 27, 2003 1.233 1.234 1.233 1.234 19,239 -0.00(-0.21%)
Mar 26, 2003 1.238 1.238 1.232 1.237 82,729 -0.00(-0.25%)
Mar 25, 2003 1.238 1.242 1.237 1.240 171,230 -0.00(-0.13%)
Mar 24, 2003 1.239 1.241 1.239 1.241 5,771 -0.01(-0.50%)
Mar 21, 2003 1.244 1.250 1.240 1.247 173,154 +0.01(+1.05%)
Mar 20, 2003 1.227 1.240 1.226 1.234 365,547 -0.02(-1.29%)
Mar 19, 2003 1.246 1.251 1.245 1.251 13,467 +0.01(+0.88%)
Mar 18, 2003 1.245 1.247 1.240 1.240 19,239 -0.00(-0.08%)
Mar 17, 2003 1.221 1.244 1.221 1.241 34,630 +0.01(+0.46%)
Mar 14, 2003 1.208 1.235 1.208 1.235 19,239 +0.04(+3.08%)
Mar 13, 2003 1.186 1.198 1.186 1.198 7,695 +0.01(+1.05%)
Mar 12, 2003 1.186 1.186 1.185 1.186 15,391 -0.00(-0.09%)
Mar 11, 2003 1.188 1.188 1.184 1.187 42,326 -0.01(-0.74%)
Mar 10, 2003 1.194 1.203 1.191 1.195 100,044 +0.00(+0.00%)
Mar 07, 2003 1.154 1.197 1.154 1.195 296,285 +0.05(+4.07%)
Mar 06, 2003 1.140 1.149 1.140 1.149 7,695 +0.00(+0.23%)
Mar 05, 2003 1.156 1.156 1.146 1.146 15,391 -0.01(-1.12%)
Mar 04, 2003 1.159 1.159 1.159 1.159 0 +0.00(+0.00%)
Mar 03, 2003 1.159 1.159 1.159 1.159 0 +0.00(+0.00%)
Feb 28, 2003 1.149 1.159 1.149 1.159 23,087 +0.01(+0.90%)
Feb 27, 2003 1.133 1.149 1.133 1.149 134,675 +0.02(+2.08%)
Feb 26, 2003 1.132 1.132 1.125 1.125 51,946 -0.00(-0.18%)
Feb 25, 2003 1.136 1.136 1.127 1.127 46,174 -0.01(-0.60%)
Feb 24, 2003 1.134 1.134 1.134 1.134 0 -0.01(-1.22%)
Feb 21, 2003 1.148 1.148 1.148 1.148 1,923 -0.00(-0.32%)
Feb 20, 2003 1.148 1.152 1.148 1.152 7,695 +0.01(+0.73%)
Feb 19, 2003 1.154 1.156 1.143 1.143 30,782 -0.02(-1.83%)
Feb 18, 2003 1.149 1.169 1.149 1.165 36,554 +0.02(+1.59%)
Feb 14, 2003 1.134 1.147 1.134 1.147 30,782 +0.01(+1.29%)
Feb 13, 2003 1.128 1.137 1.128 1.132 30,782 +0.00(+0.32%)
Feb 12, 2003 1.124 1.128 1.124 1.128 13,467 +0.01(+0.51%)
Feb 11, 2003 1.150 1.150 1.117 1.123 88,500 -0.03(-2.66%)
Feb 10, 2003 1.157 1.163 1.152 1.153 13,467 -0.00(-0.31%)
Feb 07, 2003 1.166 1.166 1.157 1.157 7,695 -0.01(-0.71%)
Feb 06, 2003 1.159 1.165 1.159 1.165 7,695 -0.00(-0.22%)
Feb 05, 2003 1.168 1.168 1.168 1.168 0 +0.00(+0.00%)
Feb 04, 2003 1.178 1.178 1.164 1.168 50,022 -0.02(-1.79%)
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.