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 )

46.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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, 2002 1.145 1.152 1.127 1.127 23,530 -0.02(-1.64%)
Jul 30, 2002 1.083 1.164 1.080 1.146 117,654 +0.08(+7.74%)
Jul 29, 2002 1.039 1.063 1.039 1.063 14,480 +0.03(+2.89%)
Jul 26, 2002 1.026 1.034 1.026 1.034 16,290 +0.00(+0.11%)
Jul 25, 2002 1.012 1.033 1.0000 1.033 696,876 +0.02(+1.52%)
Jul 24, 2002 1.008 1.017 0.9779 1.017 651,624 -0.00(-0.49%)
Jul 23, 2002 1.061 1.061 1.014 1.022 724,027 -0.05(-4.88%)
Jul 22, 2002 1.075 1.085 1.072 1.075 76,022 -0.01(-1.27%)
Jul 19, 2002 1.061 1.105 1.061 1.088 1,648,971 +0.02(+2.34%)
Jul 17, 2002 1.083 1.083 1.063 1.063 162,906 -0.05(-4.32%)
Jul 12, 2002 1.094 1.112 1.094 1.112 126,704 +0.02(+1.98%)
Jul 11, 2002 1.094 1.094 1.088 1.090 182,816 -0.01(-1.10%)
Jul 10, 2002 1.146 1.146 1.094 1.102 291,420 -0.05(-4.50%)
Jul 09, 2002 1.171 1.171 1.153 1.154 43,441 -0.01(-1.00%)
Jul 08, 2002 1.180 1.180 1.166 1.166 28,961 -0.01(-1.17%)
Jul 05, 2002 1.180 1.180 1.180 1.180 0 +0.00(+0.00%)
Jul 04, 2002 1.199 1.199 1.174 1.180 857,972 +0.00(+0.00%)
Jul 03, 2002 1.199 1.199 1.174 1.180 857,972 -0.02(-1.84%)
Jul 02, 2002 1.202 1.202 1.202 1.202 12,670 +0.00(+0.00%)
Jul 01, 2002 1.221 1.221 1.202 1.202 47,061 -0.02(-1.94%)
Jun 28, 2002 1.219 1.239 1.217 1.225 139,375 +0.00(+0.36%)
Jun 27, 2002 1.210 1.232 1.209 1.221 168,336 +0.00(+0.09%)
Jun 26, 2002 1.193 1.220 1.193 1.220 410,885 +0.01(+1.05%)
Jun 25, 2002 1.218 1.218 1.193 1.207 237,118 -0.03(-2.54%)
Jun 21, 2002 1.251 1.239 1.239 1.239 543,020 -0.01(-1.01%)
Jun 20, 2002 1.251 1.251 1.251 1.251 50,681 +0.00(+0.18%)
Jun 19, 2002 1.251 1.267 1.242 1.249 152,045 -0.01(-1.05%)
Jun 18, 2002 1.262 1.262 1.262 1.262 1,810 -0.01(-1.08%)
Jun 17, 2002 1.246 1.276 1.246 1.276 343,912 +0.03(+2.44%)
Jun 14, 2002 1.269 1.269 1.243 1.246 79,642 -0.02(-1.23%)
Jun 12, 2002 1.249 1.287 1.249 1.261 186,436 +0.01(+1.20%)
Jun 11, 2002 1.246 1.246 1.246 1.246 9,050 -0.00(-0.18%)
Jun 10, 2002 1.251 1.251 1.244 1.249 36,201 -0.02(-1.31%)
Jun 07, 2002 1.243 1.265 1.237 1.265 264,269 +0.02(+1.78%)
Jun 06, 2002 1.259 1.262 1.238 1.243 1,259,807 -0.03(-2.30%)
Jun 05, 2002 1.272 1.272 1.272 1.272 13,032,489 -0.02(-1.41%)
May 31, 2002 1.309 1.309 1.282 1.291 182,816 -0.03(-2.42%)
May 28, 2002 1.319 1.323 1.319 1.323 79,642 -0.00(-0.08%)
May 27, 2002 1.304 1.326 1.304 1.324 137,565 +0.00(+0.00%)
May 24, 2002 1.304 1.326 1.304 1.324 137,565 +0.01(+0.63%)
May 23, 2002 1.318 1.318 1.315 1.315 14,480 -0.02(-1.20%)
May 22, 2002 1.342 1.342 1.326 1.331 142,995 -0.01(-0.82%)
May 21, 2002 1.362 1.362 1.331 1.342 83,263 -0.01(-0.41%)
May 20, 2002 1.348 1.348 1.348 1.348 19,910 -0.00(-0.16%)
May 17, 2002 1.326 1.350 1.326 1.350 81,453 +0.03(+2.26%)
May 16, 2002 1.326 1.326 1.316 1.320 226,258 +0.01(+0.63%)
May 15, 2002 1.313 1.313 1.312 1.312 54,302 +0.01(+1.02%)
May 14, 2002 1.271 1.315 1.271 1.299 381,924 +0.03(+2.44%)
May 13, 2002 1.250 1.273 1.250 1.268 85,073 +0.01(+0.57%)
May 10, 2002 1.260 1.261 1.255 1.261 70,592 -0.00(-0.26%)
May 09, 2002 1.265 1.271 1.257 1.264 262,459 +0.01(+0.70%)
May 08, 2002 1.255 1.255 1.255 1.255 0 +0.00(+0.00%)
May 07, 2002 1.256 1.258 1.251 1.255 573,791 -0.01(-0.53%)
May 06, 2002 1.298 1.298 1.262 1.262 5,973,224 -0.03(-2.60%)
May 03, 2002 1.304 1.315 1.282 1.296 162,906 -0.02(-1.47%)
May 02, 2002 1.315 1.315 1.315 1.315 0 +0.00(+0.00%)
May 01, 2002 1.290 1.315 1.290 1.315 32,581 +0.01(+0.85%)
Apr 30, 2002 1.296 1.309 1.296 1.304 139,375 +0.02(+1.29%)
Apr 29, 2002 1.299 1.299 1.271 1.287 110,414 -0.00(-0.26%)
Apr 26, 2002 1.246 1.315 1.246 1.291 774,709 +0.04(+3.50%)
Apr 25, 2002 1.254 1.254 1.247 1.247 32,581 -0.01(-0.57%)
Apr 24, 2002 1.258 1.258 1.254 1.254 3,620 -0.01(-0.44%)
Apr 23, 2002 1.272 1.272 1.260 1.260 36,201 -0.02(-1.34%)
Apr 22, 2002 1.288 1.288 1.277 1.277 7,240 -0.02(-1.66%)
Apr 19, 2002 1.278 1.298 1.278 1.298 25,340 +0.03(+2.62%)
Apr 18, 2002 1.265 1.265 1.265 1.265 43,441 -0.01(-1.08%)
Apr 17, 2002 1.277 1.279 1.277 1.279 12,670 +0.01(+0.87%)
Apr 16, 2002 1.282 1.282 1.267 1.268 63,352 -0.02(-1.29%)
Apr 15, 2002 1.284 1.298 1.279 1.284 170,146 +0.00(+0.00%)
Apr 12, 2002 1.304 1.312 1.282 1.284 360,203 -0.04(-2.72%)
Apr 11, 2002 1.326 1.331 1.320 1.320 481,478 -0.01(-0.42%)
Apr 10, 2002 1.315 1.326 1.314 1.326 1,178,354 +0.01(+0.84%)
Apr 09, 2002 1.298 1.320 1.298 1.315 9,412,353 +0.02(+1.28%)
Apr 08, 2002 1.318 1.318 1.298 1.298 582,841 +0.00(+0.00%)
Apr 05, 2002 1.271 1.312 1.271 1.298 349,343 +0.04(+3.48%)
Apr 04, 2002 1.263 1.271 1.255 1.255 74,212 -0.02(-1.26%)
Apr 03, 2002 1.268 1.273 1.266 1.271 175,576 -0.01(-0.65%)
Apr 02, 2002 1.284 1.284 1.279 1.279 39,821 -0.02(-1.49%)
Apr 01, 2002 1.298 1.298 1.298 1.298 121,274 +0.00(+0.00%)
Mar 29, 2002 1.307 1.309 1.298 1.298 609,992 +0.00(+0.00%)
Mar 28, 2002 1.307 1.309 1.298 1.298 609,992 -0.01(-0.59%)
Mar 27, 2002 1.309 1.309 1.304 1.306 173,766 -0.00(-0.25%)
Mar 26, 2002 1.275 1.309 1.275 1.309 258,839 +0.04(+3.04%)
Mar 25, 2002 1.251 1.271 1.249 1.271 519,489 +0.02(+1.55%)
Mar 22, 2002 1.271 1.282 1.251 1.251 61,542 -0.01(-0.66%)
Mar 21, 2002 1.243 1.263 1.241 1.260 56,112 +0.01(+1.11%)
Mar 20, 2002 1.262 1.266 1.238 1.246 139,375 -0.02(-1.31%)
Mar 19, 2002 1.282 1.282 1.260 1.262 38,011 -0.02(-1.51%)
Mar 18, 2002 1.271 1.282 1.271 1.282 45,251 +0.01(+0.87%)
Mar 15, 2002 1.265 1.276 1.265 1.271 2,771,214 +0.02(+1.32%)
Mar 14, 2002 1.260 1.265 1.254 1.254 4,706,176 +0.01(+0.44%)
Mar 13, 2002 1.240 1.249 1.240 1.249 18,100 -0.02(-1.53%)
Mar 12, 2002 1.271 1.271 1.268 1.268 10,860 -0.02(-1.33%)
Mar 11, 2002 1.298 1.298 1.284 1.285 56,112 +0.01(+1.13%)
Mar 08, 2002 1.287 1.287 1.265 1.271 2,525,044 +0.00(+0.00%)
Mar 07, 2002 1.256 1.271 1.256 1.271 2,215,523 +0.03(+2.31%)
Mar 06, 2002 1.244 1.244 1.242 1.242 7,240 -0.00(-0.18%)
Mar 05, 2002 1.232 1.249 1.232 1.244 66,972 +0.02(+1.90%)
Mar 04, 2002 1.213 1.226 1.213 1.221 48,871 +0.02(+1.61%)
Mar 01, 2002 1.174 1.202 1.171 1.202 68,782 +0.04(+3.57%)
Feb 28, 2002 1.141 1.160 1.141 1.160 59,732 +0.03(+2.94%)
Feb 27, 2002 1.123 1.127 1.123 1.127 3,620 +0.03(+2.72%)
Feb 26, 2002 1.127 1.127 1.094 1.097 41,631 -0.02(-1.44%)
Feb 25, 2002 1.119 1.121 1.113 1.113 61,542 -0.01(-0.54%)
Feb 22, 2002 1.119 1.119 1.119 1.119 1,810 -0.01(-0.59%)
Feb 21, 2002 1.132 1.132 1.126 1.126 161,096 -0.01(-0.83%)
Feb 20, 2002 1.121 1.135 1.121 1.135 114,034 +0.01(+0.69%)
Feb 19, 2002 1.110 1.133 1.110 1.128 45,251 +0.02(+1.54%)
Feb 18, 2002 1.113 1.117 1.110 1.110 59,732 +0.00(+0.00%)
Feb 15, 2002 1.113 1.117 1.110 1.110 59,732 -0.01(-1.03%)
Feb 14, 2002 1.127 1.128 1.121 1.122 202,727 -0.01(-0.93%)
Feb 13, 2002 1.138 1.141 1.127 1.133 915,894 +0.00(+0.00%)
Feb 12, 2002 1.133 1.133 1.133 1.133 181,006 +0.00(+0.00%)
Feb 11, 2002 1.144 1.144 1.133 1.133 21,720 -0.02(-1.44%)
Feb 08, 2002 1.155 1.155 1.149 1.149 39,821 +0.00(+0.24%)
Feb 07, 2002 1.141 1.156 1.141 1.146 18,100 +0.01(+0.73%)
Feb 06, 2002 1.157 1.157 1.138 1.138 173,766 -0.03(-2.83%)
Feb 05, 2002 1.171 1.171 1.171 1.171 0 +0.00(+0.00%)
Feb 04, 2002 1.180 1.180 1.171 1.171 7,240 -0.02(-1.62%)
Feb 01, 2002 1.188 1.191 1.188 1.191 10,860 -0.01(-1.15%)
Jan 31, 2002 1.201 1.204 1.201 1.204 112,224 +0.01(+0.93%)
Jan 30, 2002 1.188 1.193 1.188 1.193 10,860 +0.01(+0.98%)
Jan 29, 2002 1.182 1.182 1.182 1.182 7,240 -0.02(-2.02%)
Jan 28, 2002 1.206 1.206 1.206 1.206 1,810 +0.00(+0.18%)
Jan 25, 2002 1.200 1.210 1.193 1.204 68,782 -0.00(-0.37%)
Jan 24, 2002 1.220 1.220 1.204 1.208 83,263 -0.01(-0.95%)
Jan 23, 2002 1.238 1.238 1.215 1.220 7,602,285 -0.02(-1.43%)
Jan 22, 2002 1.221 1.238 1.221 1.238 32,581 -0.01(-0.44%)
Jan 21, 2002 1.238 1.243 1.238 1.243 112,224 +0.00(+0.00%)
Jan 18, 2002 1.238 1.243 1.238 1.243 112,224 +0.01(+0.45%)
Jan 17, 2002 1.257 1.259 1.238 1.238 142,995 -0.02(-1.54%)
Jan 16, 2002 1.257 1.262 1.257 1.257 14,480 -0.02(-1.30%)
Jan 15, 2002 1.273 1.284 1.273 1.273 18,100 +0.00(+0.22%)
Jan 14, 2002 1.265 1.271 1.265 1.271 3,620 +0.01(+0.88%)
Jan 11, 2002 1.243 1.261 1.243 1.260 21,720 -0.00(-0.22%)
Jan 10, 2002 1.282 1.282 1.262 1.262 101,363 -0.03(-2.02%)
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.