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 )

47.30 -1.60 (-3.27%)
Streaming Delayed Price Updated: 3:21 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 (%)
Jul 31, 2003 1.661 1.680 1.659 1.678 90,925 +0.01(+0.73%)
Jul 30, 2003 1.655 1.666 1.655 1.666 54,555 +0.01(+0.36%)
Jul 29, 2003 1.655 1.660 1.655 1.660 63,648 +0.02(+0.97%)
Jul 28, 2003 1.650 1.656 1.644 1.644 200,036 -0.01(-0.33%)
Jul 25, 2003 1.622 1.651 1.622 1.650 896,528 +0.04(+2.56%)
Jul 24, 2003 1.606 1.616 1.604 1.608 954,721 +0.00(+0.21%)
Jul 23, 2003 1.605 1.608 1.597 1.605 851,065 +0.01(+0.34%)
Jul 22, 2003 1.600 1.602 1.597 1.600 9,092 +0.00(+0.10%)
Jul 21, 2003 1.597 1.600 1.596 1.598 12,729 +0.01(+0.38%)
Jul 18, 2003 1.592 1.592 1.575 1.592 1,151,121 -0.01(-0.79%)
Jul 17, 2003 1.626 1.626 1.605 1.605 149,118 -0.01(-0.92%)
Jul 16, 2003 1.608 1.619 1.607 1.619 69,103 +0.00(+0.00%)
Jul 15, 2003 1.619 1.619 1.619 1.619 61,829 +0.01(+0.51%)
Jul 14, 2003 1.611 1.611 1.611 1.611 0 +0.00(+0.00%)
Jul 11, 2003 1.607 1.611 1.607 1.611 92,744 +0.01(+0.38%)
Jul 10, 2003 1.604 1.612 1.601 1.605 45,462 -0.00(-0.17%)
Jul 09, 2003 1.595 1.613 1.595 1.608 81,833 +0.02(+1.07%)
Jul 08, 2003 1.603 1.603 1.591 1.591 72,740 -0.01(-0.75%)
Jul 07, 2003 1.614 1.617 1.603 1.603 540,099 -0.02(-1.19%)
Jul 03, 2003 1.622 1.622 1.622 1.622 25,459 +0.01(+0.68%)
Jul 02, 2003 1.609 1.619 1.609 1.611 61,829 +0.00(+0.00%)
Jul 01, 2003 1.567 1.611 1.556 1.611 163,666 +0.07(+4.31%)
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%)
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.