Sociedad Química y Minera de Chile S.A. (SQM)
NYSE: SQM · Real-Time Price · USD
44.24
-0.22 (-0.49%)
At close: Sep 26, 2025, 4:00 PM EDT
44.27
+0.03 (0.07%)
After-hours: Sep 26, 2025, 7:38 PM EDT
SQM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 43.92 | 45.11 | 43.90 | 44.24 | 44.24 | -0.49% | 943,589 |
| Sep 25, 2025 | 43.33 | 45.33 | 43.23 | 44.46 | 44.46 | 1.69% | 1,348,996 |
| Sep 24, 2025 | 44.00 | 45.11 | 43.55 | 43.72 | 43.72 | 1.16% | 1,207,864 |
| Sep 23, 2025 | 43.44 | 44.56 | 42.97 | 43.22 | 43.22 | -0.16% | 1,140,553 |
| Sep 22, 2025 | 43.14 | 43.76 | 42.80 | 43.29 | 43.29 | -0.41% | 1,018,530 |
| Sep 19, 2025 | 43.89 | 44.33 | 43.34 | 43.47 | 43.47 | 0.81% | 675,440 |
| Sep 18, 2025 | 43.63 | 43.64 | 42.53 | 43.12 | 43.12 | -0.53% | 662,256 |
| Sep 17, 2025 | 43.42 | 44.36 | 43.23 | 43.35 | 43.35 | -0.69% | 816,135 |
| Sep 16, 2025 | 43.60 | 43.78 | 43.04 | 43.65 | 43.65 | 0.41% | 770,255 |
| Sep 15, 2025 | 42.75 | 43.83 | 42.39 | 43.47 | 43.47 | 3.57% | 1,153,690 |
| Sep 12, 2025 | 41.93 | 42.42 | 41.40 | 41.97 | 41.97 | -1.50% | 842,531 |
| Sep 11, 2025 | 41.81 | 43.20 | 40.90 | 42.61 | 42.61 | 1.82% | 1,820,993 |
| Sep 10, 2025 | 41.63 | 42.37 | 41.36 | 41.85 | 41.85 | 0.92% | 1,102,996 |
| Sep 9, 2025 | 43.00 | 43.37 | 41.40 | 41.47 | 41.47 | -8.82% | 2,112,484 |
| Sep 8, 2025 | 46.11 | 46.29 | 44.75 | 45.48 | 45.48 | -0.83% | 1,034,195 |
| Sep 5, 2025 | 45.55 | 47.04 | 45.53 | 45.86 | 45.86 | 3.62% | 1,429,108 |
| Sep 4, 2025 | 43.37 | 44.36 | 43.29 | 44.26 | 44.26 | 1.33% | 877,917 |
| Sep 3, 2025 | 43.95 | 43.95 | 42.64 | 43.68 | 43.68 | 0.67% | 873,351 |
| Sep 2, 2025 | 43.94 | 44.08 | 42.72 | 43.39 | 43.39 | -4.66% | 1,561,275 |
| Aug 29, 2025 | 46.80 | 47.19 | 45.50 | 45.51 | 45.51 | -0.37% | 1,313,304 |
| Aug 28, 2025 | 46.77 | 46.77 | 45.59 | 45.68 | 45.68 | -2.68% | 1,192,547 |
| Aug 27, 2025 | 45.41 | 47.12 | 45.25 | 46.94 | 46.94 | 2.78% | 1,538,490 |
| Aug 26, 2025 | 46.71 | 47.14 | 45.22 | 45.67 | 45.67 | -2.10% | 1,434,689 |
| Aug 25, 2025 | 46.10 | 47.51 | 46.02 | 46.65 | 46.65 | 0.60% | 1,261,539 |
| Aug 22, 2025 | 44.99 | 46.54 | 44.86 | 46.37 | 46.37 | 2.48% | 1,452,419 |
| Aug 21, 2025 | 44.42 | 45.55 | 44.26 | 45.25 | 45.25 | 2.01% | 1,166,146 |
| Aug 20, 2025 | 42.66 | 44.38 | 42.62 | 44.36 | 44.36 | -1.53% | 1,752,790 |
| Aug 19, 2025 | 46.00 | 46.05 | 45.03 | 45.05 | 45.05 | -2.34% | 1,271,871 |
| Aug 18, 2025 | 45.20 | 46.63 | 45.00 | 46.13 | 46.13 | 2.33% | 1,308,891 |
| Aug 15, 2025 | 45.80 | 45.99 | 45.00 | 45.08 | 45.08 | -1.01% | 732,671 |
| Aug 14, 2025 | 45.48 | 46.06 | 45.16 | 45.54 | 45.54 | -1.96% | 1,150,165 |
| Aug 13, 2025 | 46.77 | 47.07 | 45.75 | 46.45 | 46.45 | 1.51% | 1,935,094 |
| Aug 12, 2025 | 45.09 | 46.91 | 44.68 | 45.76 | 45.76 | -0.31% | 2,688,291 |
| Aug 11, 2025 | 45.84 | 47.39 | 44.88 | 45.90 | 45.90 | 8.72% | 4,809,935 |
| Aug 8, 2025 | 39.76 | 42.30 | 39.73 | 42.22 | 42.22 | 9.18% | 3,303,701 |
| Aug 7, 2025 | 37.17 | 38.72 | 37.12 | 38.67 | 38.67 | 6.62% | 1,423,100 |
| Aug 6, 2025 | 35.92 | 36.68 | 35.85 | 36.27 | 36.27 | 0.39% | 778,370 |
| Aug 5, 2025 | 36.68 | 36.82 | 35.74 | 36.13 | 36.13 | -0.69% | 690,619 |
| Aug 4, 2025 | 36.07 | 36.62 | 35.91 | 36.38 | 36.38 | 1.62% | 618,258 |
| Aug 1, 2025 | 36.29 | 36.61 | 35.67 | 35.80 | 35.80 | -2.59% | 865,988 |
| Jul 31, 2025 | 37.15 | 37.15 | 36.23 | 36.75 | 36.75 | -1.66% | 1,642,083 |
| Jul 30, 2025 | 38.61 | 38.68 | 37.05 | 37.37 | 37.37 | -3.74% | 1,731,968 |
| Jul 29, 2025 | 38.83 | 38.87 | 38.18 | 38.82 | 38.82 | -0.79% | 1,071,110 |
| Jul 28, 2025 | 39.85 | 40.50 | 39.00 | 39.13 | 39.13 | -6.05% | 2,336,722 |
| Jul 25, 2025 | 41.74 | 42.12 | 40.95 | 41.65 | 41.65 | 0.58% | 1,889,312 |
| Jul 24, 2025 | 41.10 | 42.31 | 40.92 | 41.41 | 41.41 | 4.70% | 2,466,697 |
| Jul 23, 2025 | 40.58 | 40.71 | 39.01 | 39.55 | 39.55 | -3.89% | 2,304,750 |
| Jul 22, 2025 | 39.16 | 41.44 | 38.65 | 41.15 | 41.15 | 6.33% | 3,141,685 |
| Jul 21, 2025 | 39.40 | 39.71 | 38.51 | 38.70 | 38.70 | 0.05% | 1,672,222 |
| Jul 18, 2025 | 39.49 | 40.54 | 38.56 | 38.68 | 38.68 | -0.69% | 2,093,180 |