Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 -0.05 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 29, 2002 1.240 1.240 1.230 1.230 16,392 -0.01(-0.66%)
Nov 27, 2002 1.238 1.238 1.238 1.238 29,141 +0.00(+0.27%)
Nov 26, 2002 1.263 1.263 1.235 1.235 29,141 -0.04(-3.23%)
Nov 25, 2002 1.276 1.276 1.276 1.276 125,674 +0.00(+0.17%)
Nov 22, 2002 1.282 1.282 1.257 1.274 599,229 -0.00(-0.21%)
Nov 21, 2002 1.263 1.277 1.257 1.277 652,048 +0.00(+0.00%)
Nov 20, 2002 1.277 1.279 1.268 1.277 407,985 +0.01(+1.09%)
Nov 19, 2002 1.279 1.279 1.257 1.263 140,245 -0.03(-2.34%)
Nov 18, 2002 1.293 1.293 1.293 1.293 0 +0.00(+0.00%)
Nov 15, 2002 1.294 1.294 1.290 1.293 12,749 +0.00(+0.00%)
Nov 14, 2002 1.301 1.301 1.293 1.293 7,285 +0.00(+0.21%)
Nov 13, 2002 1.271 1.307 1.271 1.290 579,194 +0.02(+1.95%)
Nov 12, 2002 1.271 1.271 1.252 1.266 557,337 +0.01(+0.65%)
Nov 11, 2002 1.263 1.263 1.257 1.257 16,392 -0.01(-0.95%)
Nov 08, 2002 1.257 1.282 1.257 1.269 203,992 -0.01(-0.99%)
Nov 07, 2002 1.230 1.282 1.230 1.282 158,458 +0.05(+4.15%)
Nov 06, 2002 1.236 1.249 1.231 1.231 30,963 +0.00(+0.04%)
Nov 05, 2002 1.224 1.231 1.208 1.230 109,281 -0.00(-0.40%)
Nov 04, 2002 1.230 1.249 1.230 1.235 136,602 +0.04(+2.93%)
Nov 01, 2002 1.191 1.200 1.191 1.200 85,604 +0.00(+0.05%)
Oct 31, 2002 1.186 1.208 1.186 1.200 71,033 +0.01(+1.16%)
Oct 30, 2002 1.126 1.186 1.126 1.186 768,616 +0.06(+5.52%)
Oct 29, 2002 1.145 1.145 1.113 1.124 275,026 -0.02(-1.49%)
Oct 28, 2002 1.145 1.147 1.141 1.141 50,998 -0.01(-1.19%)
Oct 25, 2002 1.155 1.155 1.155 1.155 3,642 -0.00(-0.14%)
Oct 24, 2002 1.147 1.167 1.142 1.156 214,921 +0.00(+0.29%)
Oct 23, 2002 1.083 1.200 1.083 1.153 786,829 +0.07(+6.33%)
Oct 22, 2002 1.076 1.093 1.076 1.084 797,758 +0.01(+0.76%)
Oct 21, 2002 1.066 1.082 1.066 1.076 378,844 +0.01(+0.98%)
Oct 18, 2002 1.054 1.066 1.054 1.066 624,728 +0.02(+1.62%)
Oct 17, 2002 1.044 1.054 1.044 1.049 302,346 -0.01(-0.68%)
Oct 16, 2002 1.060 1.062 1.051 1.056 142,066 -0.01(-0.62%)
Oct 15, 2002 1.082 1.082 1.062 1.062 573,730 -0.02(-1.68%)
Oct 14, 2002 1.081 1.081 1.081 1.081 25,499 +0.00(+0.41%)
Oct 11, 2002 1.039 1.078 1.039 1.076 180,315 +0.05(+4.53%)
Oct 10, 2002 1.029 1.029 1.029 1.029 9,106 -0.04(-3.85%)
Oct 09, 2002 1.070 1.076 1.063 1.071 100,175 -0.01(-0.56%)
Oct 08, 2002 1.077 1.077 1.077 1.077 1,821 +0.01(+0.56%)
Oct 07, 2002 1.093 1.093 1.071 1.071 58,283 -0.02(-1.81%)
Oct 04, 2002 1.090 1.090 1.090 1.090 0 +0.00(+0.00%)
Oct 03, 2002 1.075 1.090 1.075 1.090 116,567 +0.02(+1.95%)
Oct 02, 2002 1.084 1.084 1.068 1.070 25,499 +0.01(+1.14%)
Oct 01, 2002 1.053 1.057 1.053 1.057 134,781 +0.01(+0.84%)
Sep 30, 2002 1.057 1.062 1.043 1.049 222,206 -0.01(-0.99%)
Sep 27, 2002 1.057 1.059 1.057 1.059 25,499 -0.01(-1.08%)
Sep 26, 2002 1.060 1.071 1.060 1.071 54,640 +0.01(+0.78%)
Sep 25, 2002 1.098 1.098 1.057 1.062 142,066 -0.04(-3.25%)
Sep 24, 2002 1.100 1.102 1.097 1.098 36,427 -0.00(-0.15%)
Sep 23, 2002 1.106 1.106 1.100 1.100 5,464 -0.01(-0.60%)
Sep 20, 2002 1.173 1.173 1.100 1.106 316,917 -0.03(-2.89%)
Sep 19, 2002 1.154 1.154 1.139 1.139 16,392 +0.00(+0.15%)
Sep 18, 2002 1.158 1.158 1.130 1.138 76,497 -0.03(-2.26%)
Sep 17, 2002 1.180 1.185 1.164 1.164 122,031 -0.03(-2.44%)
Sep 16, 2002 1.193 1.193 1.193 1.193 0 +0.00(+0.00%)
Sep 13, 2002 1.193 1.193 1.193 1.193 0 +0.00(+0.00%)
Sep 12, 2002 1.208 1.208 1.191 1.193 275,026 -0.02(-1.67%)
Sep 11, 2002 1.214 1.215 1.211 1.213 50,998 +0.00(+0.00%)
Sep 10, 2002 1.213 1.224 1.213 1.213 397,057 -0.00(-0.09%)
Sep 09, 2002 1.214 1.214 1.214 1.214 3,642 +0.00(+0.09%)
Sep 06, 2002 1.213 1.213 1.213 1.213 0 +0.00(+0.00%)
Sep 05, 2002 1.204 1.216 1.194 1.213 355,166 +0.01(+0.59%)
Sep 04, 2002 1.197 1.206 1.194 1.206 125,674 +0.02(+1.76%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.