Sociedad Quimica Y Minera DE Chile ADR R (NY: SQM )

38.39 -0.29 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 1.001 1.006 0.9876 0.9928 234,719 -0.01(-0.98%)
Sep 27, 2002 1.001 1.003 1.001 1.003 26,935 -0.01(-1.08%)
Sep 26, 2002 1.003 1.014 1.003 1.014 57,718 +0.01(+0.78%)
Sep 25, 2002 1.040 1.040 1.001 1.006 150,066 -0.03(-3.25%)
Sep 24, 2002 1.042 1.043 1.038 1.040 38,478 -0.00(-0.15%)
Sep 23, 2002 1.047 1.047 1.041 1.041 5,771 -0.01(-0.59%)
Sep 20, 2002 1.110 1.110 1.041 1.047 334,764 -0.03(-2.89%)
Sep 19, 2002 1.092 1.092 1.079 1.079 17,315 +0.00(+0.14%)
Sep 18, 2002 1.097 1.097 1.070 1.077 80,805 -0.02(-2.26%)
Sep 17, 2002 1.117 1.122 1.102 1.102 128,903 -0.03(-2.44%)
Sep 16, 2002 1.129 1.129 1.129 1.129 0 +0.00(+0.00%)
Sep 13, 2002 1.129 1.129 1.129 1.129 0 +0.00(+0.00%)
Sep 12, 2002 1.144 1.144 1.128 1.129 290,514 -0.02(-1.67%)
Sep 11, 2002 1.149 1.150 1.146 1.149 53,870 +0.00(+0.00%)
Sep 10, 2002 1.149 1.159 1.148 1.149 419,417 -0.00(-0.09%)
Sep 09, 2002 1.150 1.150 1.150 1.150 3,847 +0.00(+0.09%)
Sep 06, 2002 1.149 1.149 1.149 1.149 0 +0.00(+0.00%)
Sep 05, 2002 1.140 1.151 1.131 1.149 375,167 +0.01(+0.59%)
Sep 04, 2002 1.133 1.142 1.131 1.142 132,751 +0.02(+1.76%)
Sep 03, 2002 1.143 1.143 1.112 1.122 50,022 -0.03(-2.97%)
Aug 30, 2002 1.146 1.161 1.146 1.156 67,337 +0.01(+0.86%)
Aug 29, 2002 1.123 1.147 1.123 1.147 194,317 +0.03(+2.60%)
Aug 28, 2002 1.128 1.128 1.112 1.117 63,489 -0.01(-1.20%)
Aug 27, 2002 1.117 1.143 1.117 1.131 123,131 -0.01(-1.09%)
Aug 26, 2002 1.112 1.149 1.112 1.143 342,460 +0.03(+2.37%)
Aug 23, 2002 1.107 1.117 1.105 1.117 407,874 +0.01(+1.13%)
Aug 22, 2002 1.102 1.109 1.102 1.105 325,144 -0.01(-0.70%)
Aug 21, 2002 1.112 1.113 1.111 1.112 117,359 -0.01(-0.83%)
Aug 20, 2002 1.135 1.135 1.122 1.122 67,337 +0.00(+0.09%)
Aug 16, 2002 1.128 1.131 1.117 1.121 973,510 -0.02(-1.46%)
Aug 15, 2002 1.137 1.137 1.137 1.137 1,923 +0.00(+0.05%)
Aug 14, 2002 1.085 1.138 1.085 1.137 396,330 +0.06(+5.09%)
Aug 13, 2002 1.099 1.099 1.074 1.082 228,948 -0.02(-2.02%)
Aug 12, 2002 1.107 1.107 1.104 1.104 5,771 +0.03(+2.51%)
Aug 07, 2002 1.046 1.079 1.040 1.077 250,111 +0.03(+2.93%)
Aug 06, 2002 1.027 1.046 1.027 1.046 215,480 +0.04(+4.30%)
Aug 05, 2002 1.063 1.063 1.003 1.003 73,109 -0.05(-4.46%)
Aug 02, 2002 1.061 1.061 1.040 1.050 57,718 +0.01(+0.75%)
Aug 01, 2002 1.060 1.063 1.042 1.042 138,523 -0.02(-1.72%)
Jul 31, 2002 1.077 1.084 1.060 1.060 25,011 -0.02(-1.64%)
Jul 30, 2002 1.019 1.095 1.016 1.078 125,055 +0.08(+7.74%)
Jul 29, 2002 0.9777 1.001 0.9777 1.001 15,391 +0.03(+2.89%)
Jul 26, 2002 0.9657 0.9725 0.9657 0.9725 17,315 +0.00(+0.11%)
Jul 25, 2002 0.9522 0.9720 0.9408 0.9714 740,714 +0.01(+1.52%)
Jul 24, 2002 0.9486 0.9569 0.9200 0.9569 692,616 -0.00(-0.49%)
Jul 23, 2002 0.9980 0.9980 0.9543 0.9616 769,573 -0.05(-4.88%)
Jul 22, 2002 1.011 1.021 1.008 1.011 80,805 -0.01(-1.27%)
Jul 19, 2002 0.9980 1.040 0.9980 1.024 1,752,703 +0.02(+2.34%)
Jul 17, 2002 1.019 1.019 1.001 1.001 173,154 -0.05(-4.32%)
Jul 12, 2002 1.029 1.046 1.029 1.046 134,675 +0.02(+1.98%)
Jul 11, 2002 1.029 1.029 1.024 1.026 194,317 -0.01(-1.10%)
Jul 10, 2002 1.079 1.079 1.029 1.037 309,753 -0.05(-4.50%)
Jul 09, 2002 1.102 1.102 1.085 1.086 46,174 -0.01(-0.99%)
Jul 08, 2002 1.110 1.110 1.097 1.097 30,782 -0.01(-1.17%)
Jul 05, 2002 1.110 1.110 1.110 1.110 0 +0.00(+0.00%)
Jul 04, 2002 1.128 1.128 1.105 1.110 911,944 +0.00(+0.00%)
Jul 03, 2002 1.128 1.128 1.105 1.110 911,944 -0.02(-1.84%)
Jul 02, 2002 1.131 1.131 1.131 1.131 13,467 +0.00(+0.00%)
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.