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 )

47.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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, 2002 1.296 1.309 1.296 1.304 139,375 +0.02(+1.29%)
Apr 29, 2002 1.299 1.299 1.271 1.287 110,414 -0.00(-0.26%)
Apr 26, 2002 1.246 1.315 1.246 1.291 774,709 +0.04(+3.50%)
Apr 25, 2002 1.254 1.254 1.247 1.247 32,581 -0.01(-0.57%)
Apr 24, 2002 1.258 1.258 1.254 1.254 3,620 -0.01(-0.44%)
Apr 23, 2002 1.272 1.272 1.260 1.260 36,201 -0.02(-1.34%)
Apr 22, 2002 1.288 1.288 1.277 1.277 7,240 -0.02(-1.66%)
Apr 19, 2002 1.278 1.298 1.278 1.298 25,340 +0.03(+2.62%)
Apr 18, 2002 1.265 1.265 1.265 1.265 43,441 -0.01(-1.08%)
Apr 17, 2002 1.277 1.279 1.277 1.279 12,670 +0.01(+0.87%)
Apr 16, 2002 1.282 1.282 1.267 1.268 63,352 -0.02(-1.29%)
Apr 15, 2002 1.284 1.298 1.279 1.284 170,146 +0.00(+0.00%)
Apr 12, 2002 1.304 1.312 1.282 1.284 360,203 -0.04(-2.72%)
Apr 11, 2002 1.326 1.331 1.320 1.320 481,478 -0.01(-0.42%)
Apr 10, 2002 1.315 1.326 1.314 1.326 1,178,354 +0.01(+0.84%)
Apr 09, 2002 1.298 1.320 1.298 1.315 9,412,353 +0.02(+1.28%)
Apr 08, 2002 1.318 1.318 1.298 1.298 582,841 +0.00(+0.00%)
Apr 05, 2002 1.271 1.312 1.271 1.298 349,343 +0.04(+3.48%)
Apr 04, 2002 1.263 1.271 1.255 1.255 74,212 -0.02(-1.26%)
Apr 03, 2002 1.268 1.273 1.266 1.271 175,576 -0.01(-0.65%)
Apr 02, 2002 1.284 1.284 1.279 1.279 39,821 -0.02(-1.49%)
Apr 01, 2002 1.298 1.298 1.298 1.298 121,274 +0.00(+0.00%)
Mar 29, 2002 1.307 1.309 1.298 1.298 609,992 +0.00(+0.00%)
Mar 28, 2002 1.307 1.309 1.298 1.298 609,992 -0.01(-0.59%)
Mar 27, 2002 1.309 1.309 1.304 1.306 173,766 -0.00(-0.25%)
Mar 26, 2002 1.275 1.309 1.275 1.309 258,839 +0.04(+3.04%)
Mar 25, 2002 1.251 1.271 1.249 1.271 519,489 +0.02(+1.55%)
Mar 22, 2002 1.271 1.282 1.251 1.251 61,542 -0.01(-0.66%)
Mar 21, 2002 1.243 1.263 1.241 1.260 56,112 +0.01(+1.11%)
Mar 20, 2002 1.262 1.266 1.238 1.246 139,375 -0.02(-1.31%)
Mar 19, 2002 1.282 1.282 1.260 1.262 38,011 -0.02(-1.51%)
Mar 18, 2002 1.271 1.282 1.271 1.282 45,251 +0.01(+0.87%)
Mar 15, 2002 1.265 1.276 1.265 1.271 2,771,214 +0.02(+1.32%)
Mar 14, 2002 1.260 1.265 1.254 1.254 4,706,176 +0.01(+0.44%)
Mar 13, 2002 1.240 1.249 1.240 1.249 18,100 -0.02(-1.53%)
Mar 12, 2002 1.271 1.271 1.268 1.268 10,860 -0.02(-1.33%)
Mar 11, 2002 1.298 1.298 1.284 1.285 56,112 +0.01(+1.13%)
Mar 08, 2002 1.287 1.287 1.265 1.271 2,525,044 +0.00(+0.00%)
Mar 07, 2002 1.256 1.271 1.256 1.271 2,215,523 +0.03(+2.31%)
Mar 06, 2002 1.244 1.244 1.242 1.242 7,240 -0.00(-0.18%)
Mar 05, 2002 1.232 1.249 1.232 1.244 66,972 +0.02(+1.90%)
Mar 04, 2002 1.213 1.226 1.213 1.221 48,871 +0.02(+1.61%)
Mar 01, 2002 1.174 1.202 1.171 1.202 68,782 +0.04(+3.57%)
Feb 28, 2002 1.141 1.160 1.141 1.160 59,732 +0.03(+2.94%)
Feb 27, 2002 1.123 1.127 1.123 1.127 3,620 +0.03(+2.72%)
Feb 26, 2002 1.127 1.127 1.094 1.097 41,631 -0.02(-1.44%)
Feb 25, 2002 1.119 1.121 1.113 1.113 61,542 -0.01(-0.54%)
Feb 22, 2002 1.119 1.119 1.119 1.119 1,810 -0.01(-0.59%)
Feb 21, 2002 1.132 1.132 1.126 1.126 161,096 -0.01(-0.83%)
Feb 20, 2002 1.121 1.135 1.121 1.135 114,034 +0.01(+0.69%)
Feb 19, 2002 1.110 1.133 1.110 1.128 45,251 +0.02(+1.54%)
Feb 18, 2002 1.113 1.117 1.110 1.110 59,732 +0.00(+0.00%)
Feb 15, 2002 1.113 1.117 1.110 1.110 59,732 -0.01(-1.03%)
Feb 14, 2002 1.127 1.128 1.121 1.122 202,727 -0.01(-0.93%)
Feb 13, 2002 1.138 1.141 1.127 1.133 915,894 +0.00(+0.00%)
Feb 12, 2002 1.133 1.133 1.133 1.133 181,006 +0.00(+0.00%)
Feb 11, 2002 1.144 1.144 1.133 1.133 21,720 -0.02(-1.44%)
Feb 08, 2002 1.155 1.155 1.149 1.149 39,821 +0.00(+0.24%)
Feb 07, 2002 1.141 1.156 1.141 1.146 18,100 +0.01(+0.73%)
Feb 06, 2002 1.157 1.157 1.138 1.138 173,766 -0.03(-2.83%)
Feb 05, 2002 1.171 1.171 1.171 1.171 0 +0.00(+0.00%)
Feb 04, 2002 1.180 1.180 1.171 1.171 7,240 -0.02(-1.62%)
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.