Sociedad Química y Minera de Chile S.A. (SQM)

SQM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	83.13	83.20	79.11	79.58	-	-4.33%	2,523,834
Jan 14, 2026	80.50	83.60	79.54	83.18	83.18	2.72%	2,153,667
Jan 13, 2026	80.07	81.60	79.49	80.98	80.98	4.14%	2,200,632
Jan 12, 2026	77.63	78.28	76.20	77.76	77.76	4.52%	1,506,139
Jan 9, 2026	73.79	74.60	73.29	74.40	74.40	0.46%	922,190
Jan 8, 2026	74.03	75.00	73.11	74.06	74.06	-1.38%	1,344,649
Jan 7, 2026	73.89	75.79	73.79	75.10	75.10	0.76%	2,318,132
Jan 6, 2026	72.97	75.69	72.75	74.53	74.53	6.26%	1,816,664
Jan 5, 2026	70.29	70.86	69.53	70.14	70.14	0.59%	824,709
Jan 2, 2026	70.10	70.60	68.50	69.73	69.73	1.35%	742,230
Dec 31, 2025	68.39	69.07	68.39	68.80	68.80	-0.26%	378,666
Dec 30, 2025	70.84	70.84	68.72	68.98	68.98	-1.56%	748,519
Dec 29, 2025	69.59	70.99	69.00	70.07	70.07	-2.19%	1,096,568
Dec 26, 2025	72.31	72.56	71.24	71.64	71.64	1.04%	673,175
Dec 24, 2025	71.43	71.46	70.05	70.90	70.90	0.01%	403,211
Dec 23, 2025	71.05	72.00	70.73	70.89	70.89	0.95%	705,882
Dec 22, 2025	70.11	70.75	69.20	70.22	70.22	2.12%	866,665
Dec 19, 2025	68.88	69.80	68.46	68.76	68.76	1.57%	1,480,520
Dec 18, 2025	66.29	67.90	65.71	67.70	67.70	2.70%	1,790,882
Dec 17, 2025	67.35	69.64	65.78	65.92	65.92	2.73%	2,331,854
Dec 16, 2025	64.49	65.47	63.66	64.17	64.17	-1.23%	1,057,891
Dec 15, 2025	65.38	65.78	64.22	64.97	64.97	-1.31%	749,798
Dec 12, 2025	64.66	66.18	64.12	65.83	65.83	1.25%	1,208,735
Dec 11, 2025	64.04	65.72	63.69	65.02	65.02	1.66%	892,726
Dec 10, 2025	64.00	64.72	62.79	63.96	63.96	1.69%	1,209,975
Dec 9, 2025	60.23	63.54	60.15	62.90	62.90	4.07%	1,066,384
Dec 8, 2025	62.00	62.18	59.46	60.44	60.44	-1.34%	1,037,878
Dec 5, 2025	61.51	62.72	60.90	61.26	61.26	0.97%	1,381,781
Dec 4, 2025	62.02	62.37	59.97	60.67	60.67	-3.79%	2,090,501
Dec 3, 2025	63.23	64.24	62.72	63.06	63.06	-2.04%	1,714,150
Dec 2, 2025	64.30	64.74	63.61	64.37	64.37	0.69%	1,366,066
Dec 1, 2025	64.06	65.51	63.87	63.93	63.93	-0.61%	1,513,503
Nov 28, 2025	63.19	65.65	63.11	64.32	64.32	1.77%	1,001,863
Nov 26, 2025	61.86	63.30	61.50	63.20	63.20	2.30%	1,363,425
Nov 25, 2025	60.56	62.32	59.96	61.78	61.78	5.59%	1,770,141
Nov 24, 2025	59.23	59.43	58.03	58.51	58.51	-1.73%	1,615,229
Nov 21, 2025	58.09	60.57	58.00	59.54	59.54	-1.62%	3,015,547
Nov 20, 2025	61.63	64.00	60.15	60.52	60.52	-4.09%	2,640,755
Nov 19, 2025	62.69	64.60	61.92	63.10	63.10	6.23%	3,173,356
Nov 18, 2025	58.80	60.22	57.10	59.40	59.40	-0.12%	2,328,270
Nov 17, 2025	57.33	61.95	57.25	59.47	59.47	9.02%	5,753,640
Nov 14, 2025	51.29	55.66	51.29	54.55	54.55	2.54%	2,108,371
Nov 13, 2025	54.20	54.70	52.66	53.20	53.20	0.78%	2,797,984
Nov 12, 2025	52.50	53.23	52.00	52.79	52.79	2.11%	2,123,118
Nov 11, 2025	51.35	51.97	50.68	51.70	51.70	-0.35%	1,098,160
Nov 10, 2025	50.98	52.45	50.70	51.88	51.88	6.25%	1,603,017
Nov 7, 2025	47.68	49.30	46.51	48.83	48.83	5.53%	1,516,106
Nov 6, 2025	48.52	49.16	46.15	46.27	46.27	-2.77%	1,062,856
Nov 5, 2025	46.30	47.69	46.24	47.59	47.59	3.23%	1,034,716
Nov 4, 2025	46.81	46.88	45.41	46.10	46.10	-5.12%	1,945,621

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.