Sociedad Química y Minera de Chile S.A. (SNSE:SQM.B)
Chile · Delayed Price · Currency is CLP 52,890
-430 (-0.81%)
Nov 3, 2026, 4:02 PM CLST
SNSE:SQM.B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 53,502.00 | 53,801.00 | 52,700.00 | 52,890.00 | 52,890.00 | -0.81% | 137,718 |
| Nov 2, 2026 | 53,300.00 | 54,664.00 | 53,300.00 | 53,320.00 | 53,320.00 | 0.04% | 233,745 |
| Oct 30, 2026 | 55,500.00 | 55,989.00 | 53,300.00 | 53,300.00 | 53,300.00 | -4.82% | 252,088 |
| Oct 29, 2026 | 56,989.00 | 56,989.00 | 55,925.00 | 56,000.00 | 56,000.00 | -3.29% | 155,944 |
| Oct 28, 2026 | 59,100.00 | 59,313.00 | 57,001.00 | 57,906.00 | 57,906.00 | -3.49% | 147,480 |
| Oct 27, 2026 | 56,800.00 | 59,999.00 | 56,800.00 | 59,999.00 | 59,999.00 | 6.15% | 250,700 |
| Oct 26, 2026 | 57,000.00 | 57,495.00 | 56,123.00 | 56,525.00 | 56,525.00 | -0.69% | 197,794 |
| Oct 23, 2026 | 56,001.00 | 56,943.00 | 55,201.00 | 56,919.00 | 56,919.00 | 2.15% | 221,654 |
| Oct 22, 2026 | 56,890.00 | 56,890.00 | 55,491.00 | 55,720.00 | 55,720.00 | -3.18% | 374,255 |
| Oct 21, 2026 | 58,943.00 | 58,943.00 | 57,042.00 | 57,550.00 | 57,550.00 | -1.37% | 312,378 |
| Oct 20, 2026 | 59,239.00 | 59,370.00 | 58,210.00 | 58,350.00 | 58,350.00 | -1.60% | 331,032 |
| Oct 19, 2026 | 59,701.00 | 60,196.00 | 58,556.00 | 59,300.00 | 59,300.00 | -0.32% | 279,825 |
| Oct 16, 2026 | 59,200.00 | 60,180.00 | 58,797.00 | 59,490.00 | 59,490.00 | -0.11% | 398,826 |
| Oct 15, 2026 | 60,299.00 | 60,299.00 | 58,999.00 | 59,555.00 | 59,555.00 | -1.90% | 237,127 |
| Oct 14, 2026 | 61,501.00 | 62,250.00 | 60,602.00 | 60,710.00 | 60,710.00 | -1.42% | 329,140 |
| Oct 13, 2026 | 61,100.00 | 61,603.00 | 60,600.00 | 61,585.00 | 61,585.00 | -1.31% | 231,171 |
| Oct 9, 2026 | 63,300.00 | 63,599.00 | 62,335.00 | 62,400.00 | 62,400.00 | -1.25% | 191,924 |
| Oct 8, 2026 | 64,500.00 | 64,500.00 | 62,749.00 | 63,190.00 | 63,190.00 | 0.30% | 237,357 |
| Oct 7, 2026 | 64,896.00 | 64,896.00 | 63,000.00 | 63,000.00 | 63,000.00 | -2.93% | 157,494 |
| Oct 6, 2026 | 65,000.00 | 65,400.00 | 63,700.00 | 64,900.00 | 64,900.00 | 0.93% | 308,252 |
| Oct 5, 2026 | 63,900.00 | 64,550.00 | 62,895.00 | 64,300.00 | 64,300.00 | 0.72% | 177,710 |
| Oct 2, 2026 | 63,500.00 | 64,501.00 | 62,599.00 | 63,840.00 | 63,840.00 | 1.33% | 139,334 |
| Oct 1, 2026 | 63,499.00 | 63,499.00 | 61,799.00 | 63,000.00 | 63,000.00 | 0.16% | 256,469 |
| Sep 30, 2026 | 64,500.00 | 64,800.00 | 62,900.00 | 62,900.00 | 62,900.00 | -2.47% | 250,901 |
| Sep 29, 2026 | 63,538.00 | 64,586.00 | 63,103.00 | 64,490.00 | 64,490.00 | 1.43% | 194,227 |
| Sep 28, 2026 | 63,900.00 | 64,124.00 | 62,508.00 | 63,580.00 | 63,580.00 | -0.97% | 199,488 |
| Sep 25, 2026 | 65,600.00 | 65,750.00 | 64,201.00 | 64,201.00 | 64,201.00 | -1.45% | 161,394 |
| Sep 24, 2026 | 66,499.00 | 66,499.00 | 64,970.00 | 65,144.00 | 65,144.00 | -2.61% | 243,072 |
| Sep 23, 2026 | 66,200.00 | 67,687.00 | 65,502.00 | 66,890.00 | 66,890.00 | 0.35% | 283,103 |
| Sep 22, 2026 | 66,220.00 | 67,300.00 | 66,170.00 | 66,655.00 | 66,655.00 | 0.73% | 277,100 |
| Sep 21, 2026 | 66,800.00 | 67,399.00 | 65,452.00 | 66,170.00 | 66,170.00 | -3.69% | 747,522 |
| Sep 17, 2026 | 67,000.00 | 68,990.00 | 67,000.00 | 68,708.00 | 68,708.00 | 3.79% | 311,746 |
| Sep 16, 2026 | 67,000.00 | 67,691.00 | 66,001.00 | 66,200.00 | 66,200.00 | -0.88% | 186,738 |
| Sep 15, 2026 | 67,300.00 | 67,392.00 | 65,807.00 | 66,789.00 | 66,789.00 | -0.88% | 400,384 |
| Sep 14, 2026 | 65,900.00 | 67,673.00 | 65,000.00 | 67,385.00 | 67,385.00 | 1.64% | 269,664 |
| Sep 11, 2026 | 67,499.00 | 67,945.00 | 66,000.00 | 66,299.00 | 66,299.00 | -2.58% | 275,771 |
| Sep 10, 2026 | 70,700.00 | 70,700.00 | 67,499.00 | 68,055.00 | 68,055.00 | -2.78% | 459,369 |
| Sep 9, 2026 | 70,550.00 | 71,048.00 | 69,650.00 | 70,000.00 | 70,000.00 | -0.09% | 322,078 |
| Sep 8, 2026 | 71,100.00 | 71,200.00 | 69,413.00 | 70,060.00 | 70,060.00 | -1.32% | 249,610 |
| Sep 7, 2026 | 71,500.00 | 71,500.00 | 70,599.00 | 71,000.00 | 71,000.00 | 0.34% | 82,431 |
| Sep 4, 2026 | 72,264.00 | 72,700.00 | 71,384.00 | 72,100.00 | 70,760.46 | -2.96% | 393,243 |
| Sep 3, 2026 | 76,500.00 | 76,700.00 | 74,060.00 | 74,300.00 | 72,919.59 | -2.74% | 330,921 |
| Sep 2, 2026 | 75,498.00 | 76,498.00 | 73,823.00 | 76,390.00 | 74,970.76 | 0.99% | 208,411 |
| Sep 1, 2026 | 74,440.00 | 76,490.00 | 73,850.00 | 75,640.00 | 74,234.69 | -0.47% | 408,835 |
| Aug 31, 2026 | 73,250.00 | 76,000.00 | 73,250.00 | 76,000.00 | 74,588.00 | 3.83% | 818,314 |
| Aug 28, 2026 | 75,100.00 | 76,274.00 | 73,200.00 | 73,200.00 | 71,840.02 | -1.15% | 273,590 |
| Aug 27, 2026 | 72,420.00 | 74,449.00 | 72,420.00 | 74,050.00 | 72,674.23 | 2.83% | 264,574 |
| Aug 26, 2026 | 72,350.00 | 72,499.00 | 71,050.00 | 72,015.00 | 70,677.04 | -0.39% | 353,644 |
| Aug 25, 2026 | 73,299.00 | 73,299.00 | 72,000.00 | 72,300.00 | 70,956.75 | -4.11% | 438,710 |
| Aug 24, 2026 | 75,220.00 | 76,663.00 | 74,510.00 | 75,400.00 | 73,999.15 | 0.80% | 405,161 |