Sociedad Química y Minera de Chile S.A. (SQM)
NYSE: SQM · Real-Time Price · USD
42.71
+0.88 (2.10%)
At close: Mar 11, 2025, 4:00 PM
42.99
+0.28 (0.66%)
After-hours: Mar 11, 2025, 7:54 PM EST
SQM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 42.00 | 42.95 | 41.31 | 42.71 | 42.71 | 2.10% | 2,325,284 |
| Mar 10, 2025 | 41.85 | 42.67 | 41.08 | 41.83 | 41.83 | -0.64% | 1,910,892 |
| Mar 7, 2025 | 41.41 | 42.75 | 41.31 | 42.10 | 42.10 | -0.19% | 2,664,474 |
| Mar 6, 2025 | 39.48 | 42.33 | 39.48 | 42.18 | 42.18 | 5.63% | 1,974,296 |
| Mar 5, 2025 | 38.77 | 39.95 | 38.77 | 39.93 | 39.93 | 4.07% | 1,748,241 |
| Mar 4, 2025 | 37.68 | 39.09 | 37.37 | 38.37 | 38.37 | 2.84% | 1,559,618 |
| Mar 3, 2025 | 38.96 | 39.28 | 37.31 | 37.31 | 37.31 | -2.76% | 1,142,148 |
| Feb 28, 2025 | 39.45 | 39.72 | 38.00 | 38.37 | 38.37 | -4.08% | 1,417,185 |
| Feb 27, 2025 | 39.77 | 40.48 | 39.58 | 40.00 | 40.00 | 0.88% | 769,363 |
| Feb 26, 2025 | 40.10 | 40.10 | 39.35 | 39.65 | 39.65 | -0.33% | 662,776 |
| Feb 25, 2025 | 39.89 | 40.50 | 39.27 | 39.78 | 39.78 | 0.13% | 891,070 |
| Feb 24, 2025 | 39.77 | 39.99 | 38.68 | 39.73 | 39.73 | 0.15% | 783,772 |
| Feb 21, 2025 | 40.01 | 40.27 | 39.41 | 39.67 | 39.67 | -0.35% | 684,085 |
| Feb 20, 2025 | 39.13 | 39.94 | 39.12 | 39.81 | 39.81 | 2.55% | 723,672 |
| Feb 19, 2025 | 38.26 | 39.05 | 37.78 | 38.82 | 38.82 | 0.31% | 660,463 |
| Feb 18, 2025 | 38.03 | 38.95 | 37.84 | 38.70 | 38.70 | 0.18% | 860,270 |
| Feb 14, 2025 | 40.17 | 40.46 | 38.40 | 38.63 | 38.63 | -3.83% | 1,147,277 |
| Feb 13, 2025 | 38.04 | 40.46 | 37.84 | 40.17 | 40.17 | 7.18% | 1,473,642 |
| Feb 12, 2025 | 37.90 | 38.25 | 37.32 | 37.48 | 37.48 | -0.32% | 836,268 |
| Feb 11, 2025 | 37.85 | 38.24 | 37.51 | 37.60 | 37.60 | -2.01% | 790,701 |
| Feb 10, 2025 | 38.82 | 38.94 | 38.27 | 38.37 | 38.37 | -0.62% | 660,876 |
| Feb 7, 2025 | 38.54 | 38.72 | 38.06 | 38.61 | 38.61 | 0.70% | 888,229 |
| Feb 6, 2025 | 38.48 | 39.02 | 38.20 | 38.34 | 38.34 | 1.70% | 1,074,595 |
| Feb 5, 2025 | 39.65 | 39.65 | 37.70 | 37.70 | 37.70 | -5.75% | 1,366,043 |
| Feb 4, 2025 | 39.57 | 40.26 | 39.57 | 40.00 | 40.00 | 2.93% | 471,415 |
| Feb 3, 2025 | 38.71 | 39.38 | 38.39 | 38.86 | 38.86 | -1.72% | 878,117 |
| Jan 31, 2025 | 40.96 | 41.18 | 39.15 | 39.54 | 39.54 | -3.65% | 959,118 |
| Jan 30, 2025 | 40.66 | 41.37 | 40.35 | 41.04 | 41.04 | 1.84% | 1,046,324 |
| Jan 29, 2025 | 39.10 | 40.39 | 39.04 | 40.30 | 40.30 | 3.47% | 924,657 |
| Jan 28, 2025 | 38.67 | 39.00 | 38.17 | 38.95 | 38.95 | 0.78% | 580,802 |
| Jan 27, 2025 | 38.86 | 39.15 | 38.38 | 38.65 | 38.65 | -1.43% | 657,734 |
| Jan 24, 2025 | 39.75 | 39.96 | 39.08 | 39.21 | 39.21 | 0.38% | 586,869 |
| Jan 23, 2025 | 39.22 | 39.49 | 38.82 | 39.06 | 39.06 | 1.51% | 1,339,203 |
| Jan 22, 2025 | 40.20 | 40.40 | 38.47 | 38.48 | 38.48 | -3.44% | 1,771,797 |
| Jan 21, 2025 | 40.57 | 40.65 | 39.77 | 39.85 | 39.85 | -0.77% | 1,376,502 |
| Jan 17, 2025 | 40.50 | 40.70 | 39.88 | 40.16 | 40.16 | 0.30% | 1,003,155 |
| Jan 16, 2025 | 40.05 | 40.27 | 39.51 | 40.04 | 40.04 | -0.57% | 1,371,440 |
| Jan 15, 2025 | 40.00 | 40.45 | 39.88 | 40.27 | 40.27 | 0.52% | 1,196,710 |
| Jan 14, 2025 | 39.05 | 40.10 | 39.03 | 40.06 | 40.06 | 2.98% | 1,236,563 |
| Jan 13, 2025 | 38.03 | 39.05 | 38.03 | 38.90 | 38.90 | 1.38% | 543,868 |
| Jan 10, 2025 | 38.60 | 39.00 | 38.15 | 38.37 | 38.37 | -1.72% | 940,137 |
| Jan 8, 2025 | 38.82 | 39.17 | 38.35 | 39.04 | 39.04 | -0.59% | 1,279,026 |
| Jan 7, 2025 | 39.00 | 39.71 | 38.58 | 39.27 | 39.27 | 1.87% | 1,454,403 |
| Jan 6, 2025 | 37.79 | 38.91 | 37.51 | 38.55 | 38.55 | 5.04% | 1,667,432 |
| Jan 3, 2025 | 36.10 | 36.79 | 35.83 | 36.70 | 36.70 | 1.80% | 764,091 |
| Jan 2, 2025 | 36.81 | 36.98 | 35.87 | 36.05 | 36.05 | -0.85% | 544,715 |
| Dec 31, 2024 | 36.46 | 36.87 | 36.12 | 36.36 | 36.36 | -0.30% | 577,466 |
| Dec 30, 2024 | 36.71 | 37.12 | 36.36 | 36.47 | 36.47 | -2.33% | 968,822 |
| Dec 27, 2024 | 37.22 | 37.76 | 37.06 | 37.34 | 37.34 | -0.21% | 438,963 |
| Dec 26, 2024 | 37.41 | 37.70 | 37.25 | 37.42 | 37.42 | -0.13% | 684,857 |