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 )

36.89 -1.32 (-3.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2002 1.232 1.232 1.206 1.214 194,317 -0.03(-2.42%)
May 28, 2002 1.241 1.245 1.241 1.244 84,653 -0.00(-0.08%)
May 27, 2002 1.227 1.248 1.227 1.245 146,218 +0.00(+0.00%)
May 24, 2002 1.227 1.248 1.227 1.245 146,218 +0.01(+0.63%)
May 23, 2002 1.240 1.240 1.238 1.238 15,391 -0.02(-1.20%)
May 22, 2002 1.263 1.263 1.247 1.253 151,990 -0.01(-0.82%)
May 21, 2002 1.281 1.281 1.253 1.263 88,500 -0.01(-0.41%)
May 20, 2002 1.268 1.268 1.268 1.268 21,163 -0.00(-0.16%)
May 17, 2002 1.247 1.270 1.247 1.270 86,577 +0.03(+2.26%)
May 16, 2002 1.247 1.247 1.238 1.242 240,491 +0.01(+0.63%)
May 15, 2002 1.235 1.235 1.234 1.234 57,718 +0.01(+1.02%)
May 14, 2002 1.195 1.237 1.195 1.222 405,950 +0.03(+2.44%)
May 13, 2002 1.176 1.198 1.176 1.193 90,424 +0.01(+0.57%)
May 10, 2002 1.185 1.186 1.181 1.186 75,033 -0.00(-0.26%)
May 09, 2002 1.190 1.195 1.182 1.189 278,970 +0.01(+0.70%)
May 08, 2002 1.181 1.181 1.181 1.181 0 +0.00(+0.00%)
May 07, 2002 1.182 1.184 1.177 1.181 609,887 -0.01(-0.53%)
May 06, 2002 1.221 1.221 1.187 1.187 6,348,982 -0.03(-2.60%)
May 03, 2002 1.227 1.237 1.206 1.219 173,154 -0.02(-1.47%)
May 02, 2002 1.237 1.237 1.237 1.237 0 +0.00(+0.00%)
May 01, 2002 1.214 1.237 1.214 1.237 34,630 +0.01(+0.85%)
Apr 30, 2002 1.219 1.232 1.219 1.227 148,142 +0.02(+1.29%)
Apr 29, 2002 1.222 1.222 1.195 1.211 117,359 -0.00(-0.26%)
Apr 26, 2002 1.172 1.237 1.172 1.214 823,443 +0.04(+3.50%)
Apr 25, 2002 1.180 1.180 1.173 1.173 34,630 -0.01(-0.57%)
Apr 24, 2002 1.184 1.184 1.180 1.180 3,847 -0.01(-0.44%)
Apr 23, 2002 1.197 1.197 1.185 1.185 38,478 -0.02(-1.34%)
Apr 22, 2002 1.212 1.212 1.201 1.201 7,695 -0.02(-1.66%)
Apr 19, 2002 1.202 1.221 1.202 1.221 26,935 +0.03(+2.62%)
Apr 18, 2002 1.190 1.190 1.190 1.190 46,174 -0.01(-1.08%)
Apr 17, 2002 1.201 1.203 1.201 1.203 13,467 +0.01(+0.87%)
Apr 16, 2002 1.206 1.206 1.192 1.193 67,337 -0.02(-1.29%)
Apr 15, 2002 1.208 1.221 1.203 1.208 180,849 +0.00(+0.00%)
Apr 12, 2002 1.227 1.234 1.206 1.208 382,862 -0.03(-2.72%)
Apr 11, 2002 1.247 1.253 1.242 1.242 511,766 -0.01(-0.42%)
Apr 10, 2002 1.237 1.247 1.236 1.247 1,252,481 +0.01(+0.84%)
Apr 09, 2002 1.221 1.242 1.221 1.237 10,004,457 +0.02(+1.28%)
Apr 08, 2002 1.240 1.240 1.221 1.221 619,506 +0.00(+0.00%)
Apr 05, 2002 1.195 1.234 1.195 1.221 371,319 +0.04(+3.48%)
Apr 04, 2002 1.188 1.195 1.180 1.180 78,881 -0.02(-1.26%)
Apr 03, 2002 1.193 1.198 1.191 1.195 186,621 -0.01(-0.65%)
Apr 02, 2002 1.208 1.208 1.203 1.203 42,326 -0.02(-1.49%)
Apr 01, 2002 1.221 1.221 1.221 1.221 128,903 +0.00(+0.00%)
Mar 29, 2002 1.229 1.232 1.221 1.221 648,365 +0.00(+0.00%)
Mar 28, 2002 1.229 1.232 1.221 1.221 648,365 -0.01(-0.59%)
Mar 27, 2002 1.232 1.232 1.227 1.229 184,697 -0.00(-0.25%)
Mar 26, 2002 1.199 1.232 1.199 1.232 275,122 +0.04(+3.04%)
Mar 25, 2002 1.177 1.195 1.175 1.195 552,169 +0.02(+1.55%)
Mar 22, 2002 1.195 1.206 1.177 1.177 65,413 -0.01(-0.66%)
Mar 21, 2002 1.169 1.188 1.168 1.185 59,641 +0.01(+1.11%)
Mar 20, 2002 1.188 1.191 1.164 1.172 148,142 -0.02(-1.31%)
Mar 19, 2002 1.206 1.206 1.185 1.188 40,402 -0.02(-1.51%)
Mar 18, 2002 1.195 1.206 1.195 1.206 48,098 +0.01(+0.87%)
Mar 15, 2002 1.190 1.201 1.190 1.195 2,945,543 +0.02(+1.32%)
Mar 14, 2002 1.185 1.190 1.180 1.180 5,002,228 +0.01(+0.44%)
Mar 13, 2002 1.167 1.175 1.167 1.175 19,239 -0.02(-1.52%)
Mar 12, 2002 1.195 1.195 1.193 1.193 11,543 -0.02(-1.33%)
Mar 11, 2002 1.221 1.221 1.208 1.209 59,641 +0.01(+1.13%)
Mar 08, 2002 1.211 1.211 1.190 1.195 2,683,888 +0.00(+0.00%)
Mar 07, 2002 1.181 1.195 1.181 1.195 2,354,895 +0.03(+2.31%)
Mar 06, 2002 1.171 1.171 1.168 1.168 7,695 -0.00(-0.18%)
Mar 05, 2002 1.159 1.175 1.159 1.171 71,185 +0.02(+1.90%)
Mar 04, 2002 1.141 1.154 1.141 1.149 51,946 +0.02(+1.61%)
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.