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: 7:00 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 (%)
Dec 31, 2002 1.200 1.200 1.191 1.191 40,070 -0.02(-1.81%)
Dec 30, 2002 1.213 1.213 1.213 1.213 12,749 -0.02(-1.82%)
Dec 27, 2002 1.236 1.236 1.236 1.236 0 +0.00(+0.00%)
Dec 26, 2002 1.235 1.238 1.235 1.236 14,570 +0.00(+0.04%)
Dec 24, 2002 1.238 1.238 1.235 1.235 18,213 +0.00(+0.31%)
Dec 23, 2002 1.233 1.233 1.231 1.231 5,464 -0.01(-0.75%)
Dec 20, 2002 1.257 1.264 1.237 1.241 464,448 -0.01(-1.18%)
Dec 19, 2002 1.245 1.262 1.245 1.256 513,625 +0.01(+1.06%)
Dec 18, 2002 1.248 1.273 1.219 1.242 1,784,938 -0.00(-0.31%)
Dec 17, 2002 1.274 1.274 1.241 1.246 278,668 +0.01(+0.89%)
Dec 16, 2002 1.217 1.235 1.216 1.235 160,280 +0.02(+1.58%)
Dec 13, 2002 1.233 1.233 1.211 1.216 377,022 -0.02(-1.99%)
Dec 12, 2002 1.248 1.249 1.235 1.241 387,950 -0.01(-0.62%)
Dec 11, 2002 1.235 1.263 1.235 1.249 285,954 +0.02(+1.93%)
Dec 10, 2002 1.224 1.225 1.224 1.225 3,642 -0.01(-0.84%)
Dec 09, 2002 1.235 1.235 1.235 1.235 1,821 +0.00(+0.22%)
Dec 06, 2002 1.222 1.233 1.213 1.233 50,998 +0.02(+1.58%)
Dec 05, 2002 1.235 1.235 1.213 1.213 21,856 +0.00(+0.00%)
Dec 04, 2002 1.224 1.224 1.210 1.213 770,437 -0.01(-0.67%)
Dec 03, 2002 1.219 1.222 1.208 1.222 94,711 -0.01(-0.89%)
Dec 02, 2002 1.252 1.252 1.222 1.233 355,166 +0.00(+0.22%)
Nov 29, 2002 1.240 1.240 1.230 1.230 16,392 -0.01(-0.66%)
Nov 27, 2002 1.238 1.238 1.238 1.238 29,141 +0.00(+0.27%)
Nov 26, 2002 1.263 1.263 1.235 1.235 29,141 -0.04(-3.23%)
Nov 25, 2002 1.276 1.276 1.276 1.276 125,674 +0.00(+0.17%)
Nov 22, 2002 1.282 1.282 1.257 1.274 599,229 -0.00(-0.21%)
Nov 21, 2002 1.263 1.277 1.257 1.277 652,048 +0.00(+0.00%)
Nov 20, 2002 1.277 1.279 1.268 1.277 407,985 +0.01(+1.09%)
Nov 19, 2002 1.279 1.279 1.257 1.263 140,245 -0.03(-2.34%)
Nov 18, 2002 1.293 1.293 1.293 1.293 0 +0.00(+0.00%)
Nov 15, 2002 1.294 1.294 1.290 1.293 12,749 +0.00(+0.00%)
Nov 14, 2002 1.301 1.301 1.293 1.293 7,285 +0.00(+0.21%)
Nov 13, 2002 1.271 1.307 1.271 1.290 579,194 +0.02(+1.95%)
Nov 12, 2002 1.271 1.271 1.252 1.266 557,337 +0.01(+0.65%)
Nov 11, 2002 1.263 1.263 1.257 1.257 16,392 -0.01(-0.95%)
Nov 08, 2002 1.257 1.282 1.257 1.269 203,992 -0.01(-0.99%)
Nov 07, 2002 1.230 1.282 1.230 1.282 158,458 +0.05(+4.15%)
Nov 06, 2002 1.236 1.249 1.231 1.231 30,963 +0.00(+0.04%)
Nov 05, 2002 1.224 1.231 1.208 1.230 109,281 -0.00(-0.40%)
Nov 04, 2002 1.230 1.249 1.230 1.235 136,602 +0.04(+2.93%)
Nov 01, 2002 1.191 1.200 1.191 1.200 85,604 +0.00(+0.05%)
Oct 31, 2002 1.186 1.208 1.186 1.200 71,033 +0.01(+1.16%)
Oct 30, 2002 1.126 1.186 1.126 1.186 768,616 +0.06(+5.52%)
Oct 29, 2002 1.145 1.145 1.113 1.124 275,026 -0.02(-1.49%)
Oct 28, 2002 1.145 1.147 1.141 1.141 50,998 -0.01(-1.19%)
Oct 25, 2002 1.155 1.155 1.155 1.155 3,642 -0.00(-0.14%)
Oct 24, 2002 1.147 1.167 1.142 1.156 214,921 +0.00(+0.29%)
Oct 23, 2002 1.083 1.200 1.083 1.153 786,829 +0.07(+6.33%)
Oct 22, 2002 1.076 1.093 1.076 1.084 797,758 +0.01(+0.76%)
Oct 21, 2002 1.066 1.082 1.066 1.076 378,844 +0.01(+0.98%)
Oct 18, 2002 1.054 1.066 1.054 1.066 624,728 +0.02(+1.62%)
Oct 17, 2002 1.044 1.054 1.044 1.049 302,346 -0.01(-0.68%)
Oct 16, 2002 1.060 1.062 1.051 1.056 142,066 -0.01(-0.62%)
Oct 15, 2002 1.082 1.082 1.062 1.062 573,730 -0.02(-1.68%)
Oct 14, 2002 1.081 1.081 1.081 1.081 25,499 +0.00(+0.41%)
Oct 11, 2002 1.039 1.078 1.039 1.076 180,315 +0.05(+4.53%)
Oct 10, 2002 1.029 1.029 1.029 1.029 9,106 -0.04(-3.85%)
Oct 09, 2002 1.070 1.076 1.063 1.071 100,175 -0.01(-0.56%)
Oct 08, 2002 1.077 1.077 1.077 1.077 1,821 +0.01(+0.56%)
Oct 07, 2002 1.093 1.093 1.071 1.071 58,283 -0.02(-1.81%)
Oct 04, 2002 1.090 1.090 1.090 1.090 0 +0.00(+0.00%)
Oct 03, 2002 1.075 1.090 1.075 1.090 116,567 +0.02(+1.95%)
Oct 02, 2002 1.084 1.084 1.068 1.070 25,499 +0.01(+1.14%)
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.