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 -1.59 (-3.25%)
Official Closing Price Updated: 4:10 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 (%)
Jun 30, 2003 1.545 1.545 1.545 1.545 9,092 -0.00(-0.04%)
Jun 27, 2003 1.545 1.545 1.545 1.545 1,818 +0.00(+0.07%)
Jun 26, 2003 1.545 1.545 1.544 1.544 16,366 +0.01(+0.43%)
Jun 25, 2003 1.545 1.545 1.529 1.538 41,825 -0.02(-1.38%)
Jun 24, 2003 1.568 1.568 1.559 1.559 45,462 -0.01(-0.35%)
Jun 23, 2003 1.573 1.573 1.564 1.564 58,192 -0.02(-1.39%)
Jun 20, 2003 1.592 1.605 1.578 1.586 120,022 -0.01(-0.86%)
Jun 19, 2003 1.604 1.604 1.600 1.600 100,018 +0.00(+0.14%)
Jun 18, 2003 1.600 1.603 1.598 1.598 56,374 +0.01(+0.35%)
Jun 17, 2003 1.593 1.593 1.593 1.593 21,822 -0.00(-0.10%)
Jun 16, 2003 1.594 1.594 1.594 1.594 0 +0.00(+0.00%)
Jun 13, 2003 1.597 1.597 1.593 1.594 89,107 -0.00(-0.17%)
Jun 12, 2003 1.556 1.609 1.556 1.597 198,218 +0.05(+3.16%)
Jun 11, 2003 1.548 1.548 1.548 1.548 0 +0.00(+0.00%)
Jun 10, 2003 1.534 1.559 1.533 1.548 883,799 +0.02(+1.51%)
Jun 09, 2003 1.533 1.534 1.525 1.525 174,577 -0.01(-0.61%)
Jun 06, 2003 1.474 1.545 1.474 1.534 2,262,234 +0.05(+3.33%)
Jun 05, 2003 1.484 1.490 1.484 1.485 14,548 +0.00(+0.00%)
Jun 04, 2003 1.485 1.485 1.485 1.485 3,637 -0.01(-0.37%)
Jun 03, 2003 1.488 1.491 1.486 1.490 201,855 +0.00(+0.22%)
Jun 02, 2003 1.482 1.487 1.482 1.487 9,092 +0.01(+0.90%)
May 30, 2003 1.470 1.474 1.464 1.474 21,822 +0.01(+0.98%)
May 29, 2003 1.448 1.460 1.448 1.459 20,003 +0.02(+1.69%)
May 28, 2003 1.421 1.452 1.421 1.435 296,418 +0.01(+0.54%)
May 27, 2003 1.416 1.428 1.413 1.428 34,551 +0.01(+0.54%)
May 23, 2003 1.405 1.424 1.405 1.420 89,107 +0.01(+0.78%)
May 22, 2003 1.355 1.409 1.355 1.409 167,303 +0.05(+4.02%)
May 21, 2003 1.360 1.360 1.353 1.354 20,003 -0.01(-0.65%)
May 20, 2003 1.408 1.408 1.331 1.363 200,036 -0.03(-2.44%)
May 19, 2003 1.467 1.467 1.397 1.397 330,970 -0.08(-5.15%)
May 16, 2003 1.479 1.479 1.473 1.473 41,825 -0.01(-0.56%)
May 15, 2003 1.480 1.496 1.465 1.481 614,658 +0.01(+0.52%)
May 14, 2003 1.484 1.484 1.474 1.474 7,274 -0.01(-0.41%)
May 13, 2003 1.474 1.481 1.468 1.480 38,188 +0.02(+1.17%)
May 12, 2003 1.451 1.463 1.451 1.463 603,747 +0.01(+0.38%)
May 09, 2003 1.452 1.467 1.452 1.457 572,832 -0.01(-0.38%)
May 08, 2003 1.471 1.476 1.463 1.463 527,369 -0.01(-0.56%)
May 07, 2003 1.471 1.471 1.471 1.471 1,818 +0.01(+0.94%)
May 06, 2003 1.487 1.487 1.454 1.457 100,018 +0.01(+0.68%)
May 05, 2003 1.472 1.472 1.436 1.447 352,792 +0.00(+0.27%)
May 02, 2003 1.424 1.446 1.424 1.443 494,636 -0.01(-0.57%)
May 01, 2003 1.454 1.454 1.452 1.452 20,003 +0.01(+0.38%)
Apr 30, 2003 1.430 1.452 1.430 1.446 85,470 +0.01(+0.73%)
Apr 29, 2003 1.410 1.436 1.410 1.436 12,729 +0.02(+1.75%)
Apr 28, 2003 1.413 1.413 1.410 1.411 430,988 +0.00(+0.20%)
Apr 25, 2003 1.416 1.416 1.391 1.408 249,136 -0.01(-0.89%)
Apr 24, 2003 1.425 1.431 1.421 1.421 270,959 -0.00(-0.08%)
Apr 23, 2003 1.405 1.430 1.402 1.422 749,228 +0.02(+1.21%)
Apr 22, 2003 1.411 1.411 1.404 1.405 118,203 -0.01(-0.55%)
Apr 21, 2003 1.418 1.419 1.413 1.413 72,740 -0.00(-0.31%)
Apr 17, 2003 1.409 1.417 1.409 1.417 200,036 +0.01(+0.55%)
Apr 16, 2003 1.388 1.409 1.383 1.409 60,011 +0.01(+0.51%)
Apr 15, 2003 1.413 1.413 1.402 1.402 181,851 -0.01(-0.78%)
Apr 14, 2003 1.386 1.419 1.375 1.413 723,769 +0.03(+1.98%)
Apr 11, 2003 1.386 1.391 1.384 1.386 27,277 +0.00(+0.00%)
Apr 10, 2003 1.375 1.386 1.372 1.386 732,862 +0.01(+0.80%)
Apr 09, 2003 1.352 1.386 1.352 1.375 343,699 +0.01(+0.89%)
Apr 08, 2003 1.375 1.375 1.361 1.363 27,277 -0.01(-0.88%)
Apr 07, 2003 1.342 1.375 1.342 1.375 469,177 +0.03(+2.42%)
Apr 04, 2003 1.355 1.364 1.341 1.342 54,555 -0.01(-0.65%)
Apr 03, 2003 1.339 1.354 1.339 1.351 160,029 -0.00(-0.08%)
Apr 02, 2003 1.320 1.353 1.320 1.352 387,344 +0.03(+2.46%)
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.