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 )

46.79 -1.51 (-3.13%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 1.543 1.543 1.543 1.543 9,105 -0.00(-0.04%)
Jun 27, 2003 1.543 1.543 1.543 1.543 1,821 +0.00(+0.07%)
Jun 26, 2003 1.543 1.543 1.541 1.542 16,389 +0.01(+0.43%)
Jun 25, 2003 1.543 1.543 1.527 1.535 41,884 -0.02(-1.38%)
Jun 24, 2003 1.566 1.566 1.557 1.557 45,526 -0.01(-0.35%)
Jun 23, 2003 1.571 1.571 1.562 1.562 58,273 -0.02(-1.39%)
Jun 20, 2003 1.590 1.602 1.576 1.584 120,189 -0.01(-0.86%)
Jun 19, 2003 1.602 1.602 1.597 1.598 100,157 +0.00(+0.14%)
Jun 18, 2003 1.598 1.601 1.596 1.596 56,452 +0.01(+0.35%)
Jun 17, 2003 1.590 1.591 1.590 1.590 21,852 -0.00(-0.10%)
Jun 16, 2003 1.592 1.592 1.592 1.592 0 +0.00(+0.00%)
Jun 13, 2003 1.595 1.595 1.591 1.592 89,231 -0.00(-0.17%)
Jun 12, 2003 1.554 1.607 1.554 1.595 198,494 +0.05(+3.16%)
Jun 11, 2003 1.546 1.546 1.546 1.546 0 +0.00(+0.00%)
Jun 10, 2003 1.532 1.557 1.530 1.546 885,030 +0.02(+1.51%)
Jun 09, 2003 1.530 1.532 1.523 1.523 174,820 -0.01(-0.61%)
Jun 06, 2003 1.472 1.543 1.472 1.532 2,265,386 +0.05(+3.33%)
Jun 05, 2003 1.482 1.488 1.482 1.483 14,568 +0.00(+0.00%)
Jun 04, 2003 1.483 1.483 1.483 1.483 3,642 -0.01(-0.37%)
Jun 03, 2003 1.486 1.489 1.484 1.488 202,136 +0.00(+0.22%)
Jun 02, 2003 1.480 1.485 1.480 1.485 9,105 +0.01(+0.90%)
May 30, 2003 1.468 1.472 1.462 1.472 21,852 +0.01(+0.98%)
May 29, 2003 1.446 1.458 1.446 1.457 20,031 +0.02(+1.69%)
May 28, 2003 1.420 1.450 1.420 1.433 296,831 +0.01(+0.54%)
May 27, 2003 1.414 1.426 1.411 1.426 34,599 +0.01(+0.54%)
May 23, 2003 1.403 1.422 1.403 1.418 89,231 +0.01(+0.78%)
May 22, 2003 1.353 1.407 1.353 1.407 167,536 +0.05(+4.02%)
May 21, 2003 1.359 1.359 1.351 1.353 20,031 -0.01(-0.64%)
May 20, 2003 1.406 1.406 1.329 1.361 200,315 -0.03(-2.44%)
May 19, 2003 1.465 1.465 1.395 1.395 331,431 -0.08(-5.15%)
May 16, 2003 1.477 1.477 1.471 1.471 41,884 -0.01(-0.56%)
May 15, 2003 1.478 1.494 1.463 1.479 615,514 +0.01(+0.52%)
May 14, 2003 1.482 1.482 1.472 1.472 7,284 -0.01(-0.41%)
May 13, 2003 1.472 1.479 1.466 1.478 38,242 +0.02(+1.17%)
May 12, 2003 1.449 1.461 1.449 1.461 604,588 +0.01(+0.38%)
May 09, 2003 1.450 1.465 1.450 1.455 573,630 -0.01(-0.38%)
May 08, 2003 1.469 1.474 1.461 1.461 528,104 -0.01(-0.56%)
May 07, 2003 1.469 1.469 1.469 1.469 1,821 +0.01(+0.94%)
May 06, 2003 1.485 1.485 1.452 1.455 100,157 +0.01(+0.68%)
May 05, 2003 1.469 1.469 1.434 1.445 353,283 +0.00(+0.27%)
May 02, 2003 1.422 1.444 1.422 1.441 495,325 -0.01(-0.57%)
May 01, 2003 1.452 1.452 1.450 1.450 20,031 +0.01(+0.38%)
Apr 30, 2003 1.428 1.450 1.428 1.444 85,589 +0.01(+0.73%)
Apr 29, 2003 1.409 1.434 1.409 1.434 12,747 +0.02(+1.75%)
Apr 28, 2003 1.411 1.411 1.409 1.409 431,588 +0.00(+0.20%)
Apr 25, 2003 1.414 1.414 1.389 1.406 249,483 -0.01(-0.89%)
Apr 24, 2003 1.423 1.429 1.419 1.419 271,336 -0.00(-0.08%)
Apr 23, 2003 1.403 1.428 1.400 1.420 750,272 +0.02(+1.21%)
Apr 22, 2003 1.409 1.409 1.402 1.403 118,368 -0.01(-0.54%)
Apr 21, 2003 1.416 1.417 1.411 1.411 72,842 -0.00(-0.31%)
Apr 17, 2003 1.407 1.415 1.407 1.415 200,315 +0.01(+0.55%)
Apr 16, 2003 1.387 1.407 1.381 1.407 60,094 +0.01(+0.51%)
Apr 15, 2003 1.411 1.411 1.400 1.400 182,105 -0.01(-0.78%)
Apr 14, 2003 1.384 1.417 1.373 1.411 724,778 +0.03(+1.98%)
Apr 11, 2003 1.384 1.389 1.382 1.384 27,315 +0.00(+0.00%)
Apr 10, 2003 1.373 1.384 1.370 1.384 733,883 +0.01(+0.80%)
Apr 09, 2003 1.350 1.384 1.350 1.373 344,178 +0.01(+0.89%)
Apr 08, 2003 1.373 1.373 1.359 1.361 27,315 -0.01(-0.88%)
Apr 07, 2003 1.340 1.373 1.340 1.373 469,830 +0.03(+2.42%)
Apr 04, 2003 1.354 1.362 1.339 1.340 54,631 -0.01(-0.65%)
Apr 03, 2003 1.337 1.352 1.337 1.349 160,252 -0.00(-0.08%)
Apr 02, 2003 1.318 1.351 1.318 1.350 387,883 +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.