Sociedad Química y Minera de Chile S.A. (SNSE:SQM.B)
Chile · Delayed Price · Currency is CLP 68,708
+2,508 (3.79%)
Sep 17, 2026, 12:59 PM CLT
SNSE:SQM.B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 73,800.00 | 77,240.00 | 73,600.00 | 74,799.00 | 73,409.32 | 3.74% | 844,126 |
| Aug 20, 2026 | 70,000.00 | 72,198.00 | 69,100.00 | 72,100.00 | 70,760.46 | 3.73% | 414,364 |
| Aug 19, 2026 | 70,501.00 | 71,256.00 | 68,814.00 | 69,505.00 | 68,213.67 | 0.48% | 508,014 |
| Aug 18, 2026 | 68,750.00 | 69,200.00 | 67,498.00 | 69,171.00 | 67,885.88 | 0.54% | 435,095 |
| Aug 17, 2026 | 68,002.00 | 68,800.00 | 67,350.00 | 68,800.00 | 67,521.77 | 1.19% | 247,948 |
| Aug 14, 2026 | 66,400.00 | 68,000.00 | 66,198.00 | 67,990.00 | 66,726.82 | 3.00% | 188,850 |
| Aug 13, 2026 | 65,500.00 | 67,100.00 | 64,259.00 | 66,010.00 | 64,783.61 | 0.79% | 238,947 |
| Aug 12, 2026 | 66,201.00 | 66,949.00 | 64,978.00 | 65,491.00 | 64,274.25 | -0.56% | 153,083 |
| Aug 11, 2026 | 66,950.00 | 67,355.00 | 65,375.00 | 65,860.00 | 64,636.39 | -1.63% | 272,914 |
| Aug 10, 2026 | 66,301.00 | 67,000.00 | 66,000.00 | 66,950.00 | 65,706.14 | 1.76% | 228,176 |
| Aug 7, 2026 | 66,671.00 | 67,299.00 | 65,076.00 | 65,789.00 | 64,566.71 | -0.77% | 331,180 |
| Aug 6, 2026 | 64,131.00 | 66,499.00 | 64,131.00 | 66,300.00 | 65,068.22 | 3.67% | 356,988 |
| Aug 5, 2026 | 62,700.00 | 64,301.00 | 62,700.00 | 63,950.00 | 62,761.88 | 2.40% | 229,005 |
| Aug 4, 2026 | 61,920.00 | 63,123.00 | 61,920.00 | 62,450.00 | 61,289.75 | 0.87% | 316,282 |
| Aug 3, 2026 | 62,700.00 | 63,498.00 | 61,072.00 | 61,910.00 | 60,759.78 | -1.26% | 194,657 |
| Jul 31, 2026 | 63,290.00 | 63,498.00 | 61,750.00 | 62,700.00 | 61,535.10 | -0.93% | 331,877 |
| Jul 30, 2026 | 63,500.00 | 64,258.00 | 62,500.00 | 63,290.00 | 62,114.14 | -0.80% | 397,514 |
| Jul 29, 2026 | 62,601.00 | 64,300.00 | 62,599.00 | 63,799.00 | 62,613.68 | 2.08% | 295,281 |
| Jul 28, 2026 | 64,468.00 | 64,468.00 | 61,400.00 | 62,500.00 | 61,338.82 | -3.33% | 423,700 |
| Jul 27, 2026 | 65,710.00 | 66,899.00 | 63,599.00 | 64,650.00 | 63,448.87 | -1.07% | 183,292 |
| Jul 24, 2026 | 65,447.00 | 66,830.00 | 65,000.00 | 65,350.00 | 64,135.87 | -0.23% | 132,287 |
| Jul 23, 2026 | 65,811.00 | 67,301.00 | 65,334.00 | 65,499.00 | 64,282.10 | 0.68% | 138,135 |
| Jul 22, 2026 | 65,000.00 | 66,497.00 | 64,503.00 | 65,055.00 | 63,846.35 | 0.80% | 171,561 |
| Jul 21, 2026 | 63,401.00 | 65,000.00 | 62,501.00 | 64,540.00 | 63,340.92 | 1.80% | 241,712 |
| Jul 20, 2026 | 65,200.00 | 65,200.00 | 62,912.00 | 63,400.00 | 62,222.10 | -3.13% | 266,287 |
| Jul 17, 2026 | 61,998.00 | 65,960.00 | 61,400.00 | 65,450.00 | 64,234.01 | -0.91% | 1,102,023 |
| Jul 15, 2026 | 67,890.00 | 67,890.00 | 65,200.00 | 66,050.00 | 64,822.86 | -2.72% | 551,487 |
| Jul 14, 2026 | 67,301.00 | 68,600.00 | 67,236.00 | 67,900.00 | 66,638.49 | 1.03% | 276,552 |
| Jul 13, 2026 | 67,400.00 | 69,100.00 | 66,749.00 | 67,211.00 | 65,962.29 | -0.80% | 157,377 |
| Jul 10, 2026 | 69,046.00 | 69,046.00 | 67,201.00 | 67,750.00 | 66,491.28 | -1.95% | 317,555 |
| Jul 9, 2026 | 69,500.00 | 69,512.00 | 68,098.00 | 69,100.00 | 67,816.20 | -0.58% | 198,432 |