Sociedad Química y Minera de Chile S.A. (SNSE:SQM.B)
Chile · Delayed Price · Currency is CLP 67,917
-483 (-0.71%)
At close: Mar 24, 2026
SNSE:SQM.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 68,400.00 | 70,456.00 | 67,599.00 | 67,917.00 | 67,917.00 | -0.71% | 633,966 |
| Mar 23, 2026 | 65,200.00 | 68,903.00 | 65,100.00 | 68,400.00 | 68,400.00 | 6.85% | 518,848 |
| Mar 20, 2026 | 67,200.00 | 68,698.00 | 64,014.00 | 64,014.00 | 64,014.00 | -4.54% | 654,425 |
| Mar 19, 2026 | 67,790.00 | 69,059.00 | 65,742.00 | 67,060.00 | 67,060.00 | -3.29% | 299,794 |
| Mar 18, 2026 | 70,050.00 | 70,050.00 | 69,177.00 | 69,340.00 | 69,340.00 | -1.65% | 101,251 |
| Mar 17, 2026 | 69,500.00 | 70,500.00 | 68,890.00 | 70,500.00 | 70,500.00 | 1.71% | 261,068 |
| Mar 16, 2026 | 68,500.00 | 70,699.00 | 68,363.00 | 69,312.00 | 69,312.00 | 0.53% | 180,131 |
| Mar 13, 2026 | 69,799.00 | 69,800.00 | 67,620.00 | 68,945.00 | 68,945.00 | -1.22% | 167,366 |
| Mar 12, 2026 | 68,800.00 | 69,800.00 | 67,822.00 | 69,800.00 | 69,800.00 | 1.16% | 218,797 |
| Mar 11, 2026 | 68,000.00 | 69,030.00 | 67,500.00 | 68,999.00 | 68,999.00 | 0.73% | 188,683 |
| Mar 10, 2026 | 67,011.00 | 68,797.00 | 67,011.00 | 68,499.00 | 68,499.00 | 2.25% | 348,536 |
| Mar 9, 2026 | 64,500.00 | 66,990.00 | 63,015.00 | 66,990.00 | 66,990.00 | 3.08% | 298,634 |
| Mar 6, 2026 | 64,400.00 | 65,600.00 | 63,618.00 | 64,990.00 | 64,990.00 | 1.55% | 389,925 |
| Mar 5, 2026 | 64,600.00 | 65,089.00 | 63,500.00 | 64,000.00 | 64,000.00 | -0.93% | 702,575 |
| Mar 4, 2026 | 63,394.00 | 64,907.00 | 63,000.00 | 64,600.00 | 64,600.00 | 1.65% | 589,589 |
| Mar 3, 2026 | 63,000.00 | 64,436.00 | 60,204.00 | 63,550.00 | 63,550.00 | -4.15% | 939,225 |
| Mar 2, 2026 | 65,000.00 | 67,719.00 | 64,251.00 | 66,300.00 | 66,300.00 | -0.60% | 353,410 |
| Feb 27, 2026 | 67,920.00 | 68,007.00 | 65,850.00 | 66,700.00 | 66,700.00 | -1.32% | 508,328 |
| Feb 26, 2026 | 67,998.00 | 68,883.00 | 66,262.00 | 67,595.00 | 67,595.00 | -1.03% | 360,166 |
| Feb 25, 2026 | 69,999.00 | 70,000.00 | 67,734.00 | 68,300.00 | 68,300.00 | 4.59% | 677,245 |
| Feb 24, 2026 | 65,211.00 | 66,149.00 | 64,769.00 | 65,300.00 | 65,300.00 | 3.18% | 296,830 |
| Feb 23, 2026 | 62,600.00 | 63,455.00 | 61,875.00 | 63,288.00 | 63,288.00 | 0.95% | 191,627 |
| Feb 20, 2026 | 62,699.00 | 63,166.00 | 61,600.00 | 62,690.00 | 62,690.00 | -0.01% | 131,918 |
| Feb 19, 2026 | 62,381.00 | 63,200.00 | 61,000.00 | 62,699.00 | 62,699.00 | -0.82% | 217,002 |
| Feb 18, 2026 | 63,479.00 | 63,633.00 | 62,607.00 | 63,220.00 | 63,220.00 | 0.59% | 156,489 |
| Feb 17, 2026 | 61,999.00 | 62,850.00 | 61,217.00 | 62,850.00 | 62,850.00 | 1.37% | 207,574 |
| Feb 16, 2026 | 61,660.00 | 63,013.00 | 61,250.00 | 61,999.00 | 61,999.00 | 0.71% | 63,307 |
| Feb 13, 2026 | 61,300.00 | 63,000.00 | 59,495.00 | 61,560.00 | 61,560.00 | 0.42% | 198,495 |
| Feb 12, 2026 | 64,100.00 | 65,410.00 | 60,132.00 | 61,300.00 | 61,300.00 | -4.20% | 459,010 |
| Feb 11, 2026 | 60,900.00 | 63,990.00 | 60,450.00 | 63,990.00 | 63,990.00 | 7.16% | 415,358 |
| Feb 10, 2026 | 60,500.00 | 61,236.00 | 59,553.00 | 59,714.00 | 59,714.00 | -1.71% | 474,960 |
| Feb 9, 2026 | 61,752.00 | 62,216.00 | 60,699.00 | 60,750.00 | 60,750.00 | -1.62% | 332,442 |
| Feb 6, 2026 | 62,501.00 | 63,083.00 | 61,030.00 | 61,752.00 | 61,752.00 | -0.20% | 452,559 |
| Feb 5, 2026 | 61,100.00 | 62,900.00 | 60,700.00 | 61,875.00 | 61,875.00 | -2.44% | 612,701 |
| Feb 4, 2026 | 67,300.00 | 68,079.00 | 62,819.00 | 63,423.00 | 63,423.00 | -5.34% | 734,967 |
| Feb 3, 2026 | 67,054.00 | 68,200.00 | 66,480.00 | 67,000.00 | 67,000.00 | 1.99% | 595,672 |
| Feb 2, 2026 | 65,689.00 | 67,756.00 | 65,000.00 | 65,690.00 | 65,690.00 | -2.97% | 464,433 |
| Jan 30, 2026 | 67,198.00 | 69,000.00 | 66,000.00 | 67,700.00 | 67,700.00 | -2.94% | 589,456 |
| Jan 29, 2026 | 71,000.00 | 73,200.00 | 69,310.00 | 69,753.00 | 69,753.00 | -3.11% | 533,795 |
| Jan 28, 2026 | 72,700.00 | 72,882.00 | 69,700.00 | 71,990.00 | 71,990.00 | -0.98% | 550,927 |
| Jan 27, 2026 | 73,200.00 | 73,842.00 | 72,200.00 | 72,700.00 | 72,700.00 | -1.09% | 990,348 |
| Jan 26, 2026 | 74,336.00 | 74,612.00 | 72,587.00 | 73,500.00 | 73,500.00 | -0.14% | 395,690 |
| Jan 23, 2026 | 73,500.00 | 74,402.00 | 72,800.00 | 73,600.00 | 73,600.00 | 1.24% | 410,739 |
| Jan 22, 2026 | 71,698.00 | 72,700.00 | 70,439.00 | 72,700.00 | 72,700.00 | 1.82% | 531,836 |
| Jan 21, 2026 | 71,711.00 | 72,877.00 | 71,160.00 | 71,400.00 | 71,400.00 | 1.35% | 461,170 |
| Jan 20, 2026 | 68,651.00 | 70,500.00 | 67,895.00 | 70,450.00 | 70,450.00 | 2.85% | 350,052 |
| Jan 19, 2026 | 69,100.00 | 69,625.00 | 68,100.00 | 68,500.00 | 68,500.00 | -0.77% | 312,545 |
| Jan 16, 2026 | 68,700.00 | 71,199.00 | 68,134.00 | 69,032.00 | 69,032.00 | -3.09% | 620,400 |
| Jan 15, 2026 | 73,412.00 | 74,055.00 | 71,000.00 | 71,230.00 | 71,230.00 | -2.56% | 526,870 |
| Jan 14, 2026 | 71,699.00 | 73,100.00 | 70,200.00 | 73,100.00 | 73,100.00 | 1.18% | 551,103 |