Sociedad Química y Minera de Chile S.A. (SNSE:SQM.B)
Chile · Delayed Price · Currency is CLP 71,105
-825 (-1.15%)
Jun 3, 2026, 1:51 PM CLT
SNSE:SQM.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 83,005.00 | 84,000.00 | 81,377.00 | 81,682.00 | 80,768.99 | -1.30% | 308,577 |
| Apr 30, 2026 | 82,704.00 | 84,000.00 | 82,073.00 | 82,755.00 | 81,830.00 | 0.06% | 243,769 |
| Apr 29, 2026 | 81,650.00 | 82,809.00 | 80,038.00 | 82,705.00 | 81,780.56 | 4.29% | 401,647 |
| Apr 28, 2026 | 80,780.00 | 81,999.00 | 78,301.00 | 79,302.00 | 78,415.59 | -2.34% | 226,240 |
| Apr 27, 2026 | 79,660.00 | 81,899.00 | 78,210.00 | 81,200.00 | 80,292.38 | 2.39% | 221,201 |
| Apr 24, 2026 | 77,900.00 | 80,494.00 | 77,900.00 | 79,302.00 | 78,415.59 | 3.26% | 340,263 |
| Apr 23, 2026 | 77,650.00 | 78,000.00 | 75,482.00 | 76,799.00 | 75,940.57 | -1.02% | 242,075 |
| Apr 22, 2026 | 78,187.00 | 78,744.00 | 76,233.00 | 77,588.00 | 76,720.75 | 0.05% | 265,349 |
| Apr 21, 2026 | 77,800.00 | 78,827.00 | 76,010.00 | 77,550.00 | 76,683.18 | -0.06% | 265,604 |
| Apr 20, 2026 | 78,210.00 | 79,854.00 | 77,600.00 | 77,600.00 | 76,732.62 | -0.70% | 260,233 |
| Apr 17, 2026 | 84,500.00 | 84,500.00 | 77,047.00 | 78,150.00 | 77,276.47 | -7.53% | 602,354 |
| Apr 16, 2026 | 79,011.00 | 84,511.00 | 79,011.00 | 84,511.00 | 83,566.37 | 9.15% | 620,177 |
| Apr 15, 2026 | 78,898.00 | 79,678.00 | 77,221.00 | 77,430.00 | 76,564.52 | -1.99% | 319,577 |
| Apr 14, 2026 | 78,306.00 | 80,100.00 | 77,482.00 | 79,000.00 | 78,116.97 | 1.15% | 330,800 |
| Apr 13, 2026 | 74,500.00 | 79,598.00 | 74,500.00 | 78,100.00 | 77,227.03 | 5.90% | 819,375 |
| Apr 10, 2026 | 73,500.00 | 76,395.00 | 73,335.00 | 73,750.00 | 72,925.65 | 0.53% | 520,380 |
| Apr 9, 2026 | 73,710.00 | 75,899.00 | 72,500.00 | 73,361.00 | 72,541.00 | -1.78% | 392,464 |
| Apr 8, 2026 | 73,000.00 | 74,840.00 | 71,706.00 | 74,689.00 | 73,854.16 | 4.22% | 404,708 |
| Apr 7, 2026 | 73,322.00 | 73,787.00 | 71,662.00 | 71,662.00 | 70,860.99 | -2.26% | 432,488 |
| Apr 6, 2026 | 75,801.00 | 76,799.00 | 73,322.00 | 73,322.00 | 72,502.44 | -2.17% | 200,864 |
| Apr 2, 2026 | 74,000.00 | 77,278.00 | 73,599.00 | 74,950.00 | 74,112.24 | 1.00% | 373,607 |
| Apr 1, 2026 | 74,000.00 | 76,215.00 | 74,000.00 | 74,206.00 | 73,376.56 | -0.99% | 331,835 |
| Mar 31, 2026 | 75,000.00 | 75,500.00 | 72,700.00 | 74,950.00 | 74,112.24 | -0.73% | 620,767 |
| Mar 30, 2026 | 77,100.00 | 79,789.00 | 75,500.00 | 75,500.00 | 74,656.09 | -0.59% | 573,456 |
| Mar 27, 2026 | 72,609.00 | 76,721.00 | 71,986.00 | 75,950.00 | 75,101.06 | 5.91% | 1,334,801 |
| Mar 26, 2026 | 71,900.00 | 73,012.00 | 70,800.00 | 71,710.00 | 70,908.45 | -1.05% | 252,439 |
| Mar 25, 2026 | 70,501.00 | 73,105.00 | 69,894.00 | 72,470.00 | 71,659.96 | 6.70% | 563,712 |
| Mar 24, 2026 | 68,400.00 | 70,456.00 | 67,599.00 | 67,917.00 | 67,157.85 | -0.71% | 633,966 |
| Mar 23, 2026 | 65,200.00 | 68,903.00 | 65,100.00 | 68,400.00 | 67,635.45 | 6.85% | 518,848 |
| Mar 20, 2026 | 67,200.00 | 68,698.00 | 64,014.00 | 64,014.00 | 63,298.48 | -4.54% | 654,425 |