Sociedad Química y Minera de Chile S.A. (SNSE:SQM.B)
Chile · Delayed Price · Currency is CLP 66,050
-1,850 (-2.72%)
Jul 15, 2026, 4:00 PM CLT
SNSE:SQM.B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 67,890.00 | 67,890.00 | 65,200.00 | 66,050.00 | 66,050.00 | -2.72% | 551,487 |
| Jul 14, 2026 | 67,301.00 | 68,600.00 | 67,236.00 | 67,900.00 | 67,900.00 | 1.03% | 276,552 |
| Jul 13, 2026 | 67,400.00 | 69,100.00 | 66,749.00 | 67,211.00 | 67,211.00 | -0.80% | 157,377 |
| Jul 10, 2026 | 69,046.00 | 69,046.00 | 67,201.00 | 67,750.00 | 67,750.00 | -1.95% | 317,555 |
| Jul 9, 2026 | 69,500.00 | 69,512.00 | 68,098.00 | 69,100.00 | 69,100.00 | -0.58% | 198,432 |
| Jul 8, 2026 | 67,000.00 | 69,501.00 | 67,000.00 | 69,501.00 | 69,501.00 | 2.30% | 314,768 |
| Jul 7, 2026 | 67,500.00 | 68,230.00 | 66,789.00 | 67,939.00 | 67,939.00 | -0.47% | 392,540 |
| Jul 6, 2026 | 67,001.00 | 68,650.00 | 67,001.00 | 68,260.00 | 68,260.00 | 1.90% | 243,780 |
| Jul 3, 2026 | 67,601.00 | 69,700.00 | 66,718.00 | 66,990.00 | 66,990.00 | -0.73% | 86,348 |
| Jul 2, 2026 | 68,650.00 | 69,728.00 | 66,708.00 | 67,480.00 | 67,480.00 | -1.79% | 234,163 |
| Jul 1, 2026 | 68,451.00 | 69,906.00 | 67,882.00 | 68,711.00 | 68,711.00 | 0.38% | 252,676 |
| Jun 30, 2026 | 66,511.00 | 68,600.00 | 65,767.00 | 68,450.00 | 68,450.00 | 3.79% | 420,188 |
| Jun 26, 2026 | 66,390.00 | 66,390.00 | 65,113.00 | 65,950.00 | 65,950.00 | -1.64% | 400,900 |
| Jun 25, 2026 | 68,600.00 | 69,921.00 | 66,400.00 | 67,050.00 | 67,050.00 | -3.53% | 394,093 |
| Jun 24, 2026 | 72,000.00 | 72,000.00 | 69,500.00 | 69,500.00 | 69,500.00 | -0.93% | 216,294 |
| Jun 23, 2026 | 71,000.00 | 71,294.00 | 69,754.00 | 70,150.00 | 70,150.00 | -1.41% | 212,110 |
| Jun 22, 2026 | 72,497.00 | 73,500.00 | 70,799.00 | 71,155.00 | 71,155.00 | -2.79% | 304,443 |
| Jun 19, 2026 | 71,945.00 | 73,900.00 | 71,001.00 | 73,200.00 | 73,200.00 | 1.74% | 156,525 |
| Jun 18, 2026 | 73,300.00 | 74,256.00 | 70,500.00 | 71,950.00 | 71,950.00 | -2.84% | 487,846 |
| Jun 17, 2026 | 73,899.00 | 75,519.00 | 73,261.00 | 74,050.00 | 74,050.00 | 0.20% | 234,224 |
| Jun 16, 2026 | 73,400.00 | 75,989.00 | 73,350.00 | 73,899.00 | 73,899.00 | -0.34% | 405,616 |
| Jun 15, 2026 | 76,300.00 | 76,349.00 | 72,892.00 | 74,150.00 | 74,150.00 | -1.79% | 527,379 |
| Jun 12, 2026 | 73,728.00 | 76,650.00 | 73,728.00 | 75,500.00 | 75,500.00 | 3.99% | 313,857 |
| Jun 11, 2026 | 68,701.00 | 72,900.00 | 68,701.00 | 72,605.00 | 72,605.00 | 6.77% | 242,452 |
| Jun 10, 2026 | 69,000.00 | 69,928.00 | 67,632.00 | 68,000.00 | 68,000.00 | -1.54% | 419,390 |
| Jun 9, 2026 | 69,000.00 | 70,360.00 | 67,149.00 | 69,065.00 | 69,065.00 | 3.31% | 579,948 |
| Jun 8, 2026 | 69,340.00 | 70,450.00 | 66,800.00 | 66,850.00 | 66,850.00 | -3.59% | 268,149 |
| Jun 5, 2026 | 69,500.00 | 70,600.00 | 68,295.00 | 69,340.00 | 69,340.00 | -0.45% | 759,242 |
| Jun 4, 2026 | 69,798.00 | 71,000.00 | 69,201.00 | 69,655.00 | 69,655.00 | -1.89% | 691,364 |
| Jun 3, 2026 | 71,400.00 | 72,000.00 | 70,308.00 | 71,000.00 | 71,000.00 | -1.29% | 716,093 |
| Jun 2, 2026 | 73,400.00 | 73,400.00 | 69,994.00 | 71,930.00 | 71,930.00 | -3.38% | 605,255 |
| Jun 1, 2026 | 76,200.00 | 76,200.00 | 73,750.00 | 74,450.00 | 74,450.00 | -2.30% | 333,697 |
| May 29, 2026 | 75,901.00 | 78,000.00 | 75,293.00 | 76,200.00 | 76,200.00 | 1.10% | 841,160 |
| May 28, 2026 | 75,994.00 | 75,994.00 | 74,500.00 | 75,368.00 | 75,368.00 | -0.09% | 502,088 |
| May 27, 2026 | 72,800.00 | 76,000.00 | 70,410.00 | 75,439.00 | 75,439.00 | 3.92% | 1,000,714 |
| May 26, 2026 | 73,496.00 | 73,498.00 | 71,749.00 | 72,594.00 | 72,594.00 | -1.25% | 316,159 |
| May 25, 2026 | 72,000.00 | 74,096.00 | 72,000.00 | 73,510.00 | 73,510.00 | 2.17% | 87,427 |
| May 22, 2026 | 72,990.00 | 72,990.00 | 71,500.00 | 71,950.00 | 71,950.00 | -1.30% | 218,907 |
| May 20, 2026 | 74,000.00 | 74,800.00 | 72,000.00 | 72,900.00 | 72,900.00 | -0.40% | 301,977 |
| May 19, 2026 | 73,100.00 | 74,294.00 | 71,990.00 | 73,190.00 | 73,190.00 | -1.89% | 335,646 |
| May 18, 2026 | 77,500.00 | 78,200.00 | 74,250.00 | 74,600.00 | 74,600.00 | -2.60% | 282,626 |
| May 15, 2026 | 77,000.00 | 77,604.00 | 75,280.00 | 76,590.00 | 76,590.00 | -2.06% | 353,468 |
| May 14, 2026 | 81,290.00 | 81,290.00 | 77,000.00 | 78,199.00 | 78,199.00 | -3.86% | 354,715 |
| May 13, 2026 | 84,700.00 | 85,042.00 | 80,750.00 | 81,340.00 | 81,340.00 | -4.08% | 387,629 |
| May 12, 2026 | 83,770.00 | 84,999.00 | 82,055.00 | 84,802.00 | 84,802.00 | 1.54% | 228,669 |
| May 11, 2026 | 82,799.00 | 84,901.00 | 82,798.00 | 83,517.00 | 83,517.00 | 2.93% | 239,154 |
| May 8, 2026 | 82,000.00 | 84,000.00 | 81,000.00 | 82,056.00 | 81,138.81 | 0.07% | 222,290 |
| May 7, 2026 | 85,200.00 | 86,900.00 | 82,000.00 | 82,000.00 | 81,083.44 | -2.13% | 302,949 |
| May 6, 2026 | 84,550.00 | 85,251.00 | 82,114.00 | 83,784.00 | 82,847.50 | 0.17% | 333,928 |
| May 5, 2026 | 82,000.00 | 85,800.00 | 82,000.00 | 83,640.00 | 82,705.11 | 2.40% | 355,380 |