Sociedad Química y Minera de Chile S.A. (SNSE:SQM.B)
Chile · Delayed Price · Currency is CLP 78,478
+328 (0.42%)
Apr 20, 2026, 12:18 PM CLT
SNSE:SQM.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 84,500.00 | 84,500.00 | 77,047.00 | 78,150.00 | 78,150.00 | -7.53% | 602,354 |
| Apr 16, 2026 | 79,011.00 | 84,511.00 | 79,011.00 | 84,511.00 | 84,511.00 | 9.15% | 620,177 |
| Apr 15, 2026 | 78,898.00 | 79,678.00 | 77,221.00 | 77,430.00 | 77,430.00 | -1.99% | 319,577 |
| Apr 14, 2026 | 78,306.00 | 80,100.00 | 77,482.00 | 79,000.00 | 79,000.00 | 1.15% | 330,800 |
| Apr 13, 2026 | 74,500.00 | 79,598.00 | 74,500.00 | 78,100.00 | 78,100.00 | 5.90% | 819,375 |
| Apr 10, 2026 | 73,500.00 | 76,395.00 | 73,335.00 | 73,750.00 | 73,750.00 | 0.53% | 520,380 |
| Apr 9, 2026 | 73,710.00 | 75,899.00 | 72,500.00 | 73,361.00 | 73,361.00 | -1.78% | 392,464 |
| Apr 8, 2026 | 73,000.00 | 74,840.00 | 71,706.00 | 74,689.00 | 74,689.00 | 4.22% | 404,708 |
| Apr 7, 2026 | 73,322.00 | 73,787.00 | 71,662.00 | 71,662.00 | 71,662.00 | -2.26% | 432,488 |
| Apr 6, 2026 | 75,801.00 | 76,799.00 | 73,322.00 | 73,322.00 | 73,322.00 | -2.17% | 200,864 |
| Apr 2, 2026 | 74,000.00 | 77,278.00 | 73,599.00 | 74,950.00 | 74,950.00 | 1.00% | 373,607 |
| Apr 1, 2026 | 74,000.00 | 76,215.00 | 74,000.00 | 74,206.00 | 74,206.00 | -0.99% | 331,835 |
| Mar 31, 2026 | 75,000.00 | 75,500.00 | 72,700.00 | 74,950.00 | 74,950.00 | -0.73% | 620,767 |
| Mar 30, 2026 | 77,100.00 | 79,789.00 | 75,500.00 | 75,500.00 | 75,500.00 | -0.59% | 573,456 |
| Mar 27, 2026 | 72,609.00 | 76,721.00 | 71,986.00 | 75,950.00 | 75,950.00 | 5.91% | 1,334,801 |
| Mar 26, 2026 | 71,900.00 | 73,012.00 | 70,800.00 | 71,710.00 | 71,710.00 | -1.05% | 252,439 |
| Mar 25, 2026 | 70,501.00 | 73,105.00 | 69,894.00 | 72,470.00 | 72,470.00 | 6.70% | 563,712 |
| 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 |