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 )

48.30 +0.81 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 1.202 1.202 1.193 1.193 40,000 -0.02(-1.81%)
Dec 30, 2002 1.215 1.215 1.215 1.215 12,727 -0.02(-1.82%)
Dec 27, 2002 1.238 1.238 1.238 1.238 0 +0.00(+0.00%)
Dec 26, 2002 1.237 1.240 1.237 1.238 14,545 +0.00(+0.04%)
Dec 24, 2002 1.240 1.240 1.237 1.237 18,182 +0.00(+0.31%)
Dec 23, 2002 1.235 1.235 1.234 1.234 5,454 -0.01(-0.75%)
Dec 20, 2002 1.259 1.266 1.239 1.243 463,641 -0.01(-1.18%)
Dec 19, 2002 1.247 1.264 1.247 1.258 512,732 +0.01(+1.06%)
Dec 18, 2002 1.250 1.275 1.221 1.245 1,781,837 -0.00(-0.31%)
Dec 17, 2002 1.277 1.277 1.243 1.248 278,184 +0.01(+0.89%)
Dec 16, 2002 1.219 1.237 1.218 1.237 160,001 +0.02(+1.58%)
Dec 13, 2002 1.235 1.235 1.213 1.218 376,367 -0.02(-1.99%)
Dec 12, 2002 1.250 1.251 1.237 1.243 387,276 -0.01(-0.62%)
Dec 11, 2002 1.237 1.265 1.237 1.251 285,457 +0.02(+1.93%)
Dec 10, 2002 1.226 1.227 1.226 1.227 3,636 -0.01(-0.84%)
Dec 09, 2002 1.237 1.237 1.237 1.237 1,818 +0.00(+0.22%)
Dec 06, 2002 1.224 1.235 1.215 1.235 50,909 +0.02(+1.58%)
Dec 05, 2002 1.237 1.237 1.215 1.215 21,818 +0.00(+0.00%)
Dec 04, 2002 1.226 1.226 1.212 1.215 769,099 -0.01(-0.67%)
Dec 03, 2002 1.221 1.224 1.210 1.224 94,546 -0.01(-0.89%)
Dec 02, 2002 1.254 1.254 1.224 1.235 354,549 +0.00(+0.22%)
Nov 29, 2002 1.242 1.242 1.232 1.232 16,363 -0.01(-0.67%)
Nov 27, 2002 1.240 1.240 1.240 1.240 29,091 +0.00(+0.27%)
Nov 26, 2002 1.265 1.265 1.237 1.237 29,091 -0.04(-3.23%)
Nov 25, 2002 1.278 1.278 1.278 1.278 125,455 +0.00(+0.17%)
Nov 22, 2002 1.284 1.284 1.259 1.276 598,188 -0.00(-0.22%)
Nov 21, 2002 1.265 1.279 1.259 1.279 650,916 +0.00(+0.00%)
Nov 20, 2002 1.279 1.281 1.270 1.279 407,277 +0.01(+1.09%)
Nov 19, 2002 1.281 1.281 1.259 1.265 140,001 -0.03(-2.34%)
Nov 18, 2002 1.295 1.295 1.295 1.295 0 +0.00(+0.00%)
Nov 15, 2002 1.296 1.296 1.292 1.295 12,727 +0.00(+0.00%)
Nov 14, 2002 1.303 1.303 1.295 1.295 7,272 +0.00(+0.21%)
Nov 13, 2002 1.273 1.309 1.273 1.292 578,188 +0.02(+1.95%)
Nov 12, 2002 1.273 1.273 1.255 1.268 556,369 +0.01(+0.66%)
Nov 11, 2002 1.265 1.265 1.259 1.259 16,363 -0.01(-0.95%)
Nov 08, 2002 1.259 1.284 1.259 1.272 203,638 -0.01(-0.99%)
Nov 07, 2002 1.233 1.284 1.233 1.284 158,183 +0.05(+4.15%)
Nov 06, 2002 1.239 1.251 1.233 1.233 30,909 +0.00(+0.04%)
Nov 05, 2002 1.226 1.234 1.210 1.233 109,092 -0.00(-0.40%)
Nov 04, 2002 1.232 1.251 1.232 1.237 136,365 +0.04(+2.93%)
Nov 01, 2002 1.193 1.202 1.193 1.202 85,455 +0.00(+0.05%)
Oct 31, 2002 1.189 1.210 1.189 1.202 70,909 +0.01(+1.16%)
Oct 30, 2002 1.127 1.188 1.127 1.188 767,281 +0.06(+5.52%)
Oct 29, 2002 1.147 1.147 1.115 1.126 274,548 -0.02(-1.49%)
Oct 28, 2002 1.147 1.149 1.143 1.143 50,909 -0.01(-1.19%)
Oct 25, 2002 1.157 1.157 1.157 1.157 3,636 -0.00(-0.14%)
Oct 24, 2002 1.149 1.169 1.144 1.158 214,547 +0.00(+0.29%)
Oct 23, 2002 1.085 1.202 1.085 1.155 785,463 +0.07(+6.33%)
Oct 22, 2002 1.078 1.094 1.078 1.086 796,372 +0.01(+0.77%)
Oct 21, 2002 1.068 1.083 1.068 1.078 378,185 +0.01(+0.98%)
Oct 18, 2002 1.056 1.068 1.056 1.068 623,643 +0.02(+1.62%)
Oct 17, 2002 1.046 1.056 1.046 1.050 301,821 -0.01(-0.68%)
Oct 16, 2002 1.061 1.064 1.053 1.058 141,819 -0.01(-0.62%)
Oct 15, 2002 1.083 1.083 1.064 1.064 572,733 -0.02(-1.68%)
Oct 14, 2002 1.082 1.082 1.082 1.082 25,454 +0.00(+0.41%)
Oct 11, 2002 1.041 1.080 1.041 1.078 180,001 +0.05(+4.53%)
Oct 10, 2002 1.031 1.031 1.031 1.031 9,091 -0.04(-3.85%)
Oct 09, 2002 1.071 1.078 1.065 1.072 100,001 -0.01(-0.56%)
Oct 08, 2002 1.079 1.079 1.079 1.079 1,818 +0.01(+0.56%)
Oct 07, 2002 1.094 1.094 1.072 1.072 58,182 -0.02(-1.81%)
Oct 04, 2002 1.092 1.092 1.092 1.092 0 +0.00(+0.00%)
Oct 03, 2002 1.077 1.092 1.077 1.092 116,364 +0.02(+1.95%)
Oct 02, 2002 1.086 1.086 1.070 1.071 25,454 +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.