Sociedad Química y Minera de Chile S.A. (SNSE:SQM.B)
Chile · Delayed Price · Currency is CLP 72,160
-3,240 (-4.30%)
Aug 25, 2026, 3:49 PM CLT
SNSE:SQM.B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 75,220.00 | 76,663.00 | 74,510.00 | 75,400.00 | 75,400.00 | 0.80% | 405,161 |
| Aug 21, 2026 | 73,800.00 | 77,240.00 | 73,600.00 | 74,799.00 | 74,799.00 | 3.74% | 844,126 |
| Aug 20, 2026 | 70,000.00 | 72,198.00 | 69,100.00 | 72,100.00 | 72,100.00 | 3.73% | 414,364 |
| Aug 19, 2026 | 70,501.00 | 71,256.00 | 68,814.00 | 69,505.00 | 69,505.00 | 0.48% | 508,014 |
| Aug 18, 2026 | 68,750.00 | 69,200.00 | 67,498.00 | 69,171.00 | 69,171.00 | 0.54% | 435,095 |
| Aug 17, 2026 | 68,002.00 | 68,800.00 | 67,350.00 | 68,800.00 | 68,800.00 | 1.19% | 247,231 |
| Aug 14, 2026 | 66,400.00 | 68,000.00 | 66,198.00 | 67,990.00 | 67,990.00 | 3.00% | 188,850 |
| Aug 13, 2026 | 65,500.00 | 67,100.00 | 64,259.00 | 66,010.00 | 66,010.00 | 0.79% | 238,947 |
| Aug 12, 2026 | 66,201.00 | 66,949.00 | 64,978.00 | 65,491.00 | 65,491.00 | -0.56% | 153,083 |
| Aug 11, 2026 | 66,950.00 | 67,355.00 | 65,375.00 | 65,860.00 | 65,860.00 | -1.63% | 272,914 |
| Aug 10, 2026 | 66,500.00 | 66,900.00 | 66,500.00 | 66,950.00 | 66,950.00 | 1.76% | 90,751 |
| Aug 7, 2026 | 66,671.00 | 67,299.00 | 65,076.00 | 65,789.00 | 65,789.00 | -0.77% | 331,180 |
| Aug 6, 2026 | 64,131.00 | 66,499.00 | 64,131.00 | 66,300.00 | 66,300.00 | 3.67% | 356,988 |
| Aug 5, 2026 | 62,700.00 | 64,301.00 | 62,700.00 | 63,950.00 | 63,950.00 | 2.40% | 229,005 |
| Aug 4, 2026 | 61,920.00 | 63,123.00 | 61,920.00 | 62,450.00 | 62,450.00 | 0.87% | 316,282 |
| Aug 3, 2026 | 62,700.00 | 63,498.00 | 61,072.00 | 61,910.00 | 61,910.00 | -1.26% | 194,657 |
| Jul 31, 2026 | 63,290.00 | 63,498.00 | 61,750.00 | 62,700.00 | 62,700.00 | -0.93% | 331,877 |
| Jul 30, 2026 | 63,376.00 | 63,800.00 | 62,500.00 | 63,290.00 | 63,290.00 | -0.80% | 12,667 |
| Jul 29, 2026 | 62,601.00 | 64,300.00 | 62,599.00 | 63,799.00 | 63,799.00 | 2.08% | 295,281 |
| Jul 28, 2026 | 64,468.00 | 64,468.00 | 61,400.00 | 62,500.00 | 62,500.00 | -3.33% | 423,700 |
| Jul 27, 2026 | 65,710.00 | 66,899.00 | 63,599.00 | 64,650.00 | 64,650.00 | -1.07% | 183,292 |
| Jul 24, 2026 | 65,447.00 | 66,830.00 | 65,000.00 | 65,350.00 | 65,350.00 | -0.23% | 132,287 |
| Jul 23, 2026 | 65,811.00 | 67,301.00 | 65,334.00 | 65,499.00 | 65,499.00 | 0.68% | 138,135 |
| Jul 22, 2026 | 65,000.00 | 66,497.00 | 64,503.00 | 65,055.00 | 65,055.00 | 0.80% | 171,561 |
| Jul 21, 2026 | 63,401.00 | 65,000.00 | 62,501.00 | 64,540.00 | 64,540.00 | 1.80% | 241,712 |
| Jul 20, 2026 | 65,200.00 | 65,200.00 | 62,912.00 | 63,400.00 | 63,400.00 | -3.13% | 266,287 |
| Jul 17, 2026 | 61,998.00 | 65,960.00 | 61,400.00 | 65,450.00 | 65,450.00 | -0.91% | 1,102,023 |
| 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 |