Sociedad Química y Minera de Chile S.A. (SQM)
NYSE: SQM · Real-Time Price · USD
35.25
+0.98 (2.86%)
At close: Jun 26, 2025, 4:00 PM
35.80
+0.55 (1.56%)
Pre-market: Jun 27, 2025, 5:11 AM EDT
SQM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 34.50 | 36.13 | 34.50 | 35.25 | 35.25 | 2.86% | 1,981,898 |
| Jun 25, 2025 | 33.93 | 34.46 | 33.42 | 34.27 | 34.27 | 0.94% | 1,179,560 |
| Jun 24, 2025 | 33.25 | 34.92 | 33.25 | 33.95 | 33.95 | 3.16% | 1,379,804 |
| Jun 23, 2025 | 32.00 | 32.96 | 31.90 | 32.91 | 32.91 | 2.59% | 1,168,318 |
| Jun 20, 2025 | 33.13 | 33.15 | 32.03 | 32.08 | 32.08 | -3.11% | 855,297 |
| Jun 18, 2025 | 32.16 | 33.30 | 32.16 | 33.11 | 33.11 | 2.95% | 1,311,269 |
| Jun 17, 2025 | 33.02 | 33.07 | 32.16 | 32.16 | 32.16 | -2.99% | 938,309 |
| Jun 16, 2025 | 33.16 | 33.57 | 32.82 | 33.15 | 33.15 | 1.13% | 711,126 |
| Jun 13, 2025 | 32.79 | 33.25 | 32.60 | 32.78 | 32.78 | -1.71% | 875,643 |
| Jun 12, 2025 | 33.55 | 33.76 | 33.08 | 33.35 | 33.35 | -1.91% | 708,768 |
| Jun 11, 2025 | 34.51 | 34.54 | 33.49 | 34.00 | 34.00 | -0.23% | 1,082,292 |
| Jun 10, 2025 | 33.82 | 34.37 | 33.68 | 34.08 | 34.08 | 1.61% | 1,229,317 |
| Jun 9, 2025 | 33.14 | 33.99 | 33.13 | 33.54 | 33.54 | 2.38% | 1,162,177 |
| Jun 6, 2025 | 32.79 | 32.88 | 32.41 | 32.76 | 32.76 | 1.42% | 633,255 |
| Jun 5, 2025 | 32.51 | 33.11 | 31.93 | 32.30 | 32.30 | 0.87% | 1,049,579 |
| Jun 4, 2025 | 31.40 | 32.64 | 31.39 | 32.02 | 32.02 | 3.89% | 1,370,089 |
| Jun 3, 2025 | 29.71 | 31.03 | 29.36 | 30.82 | 30.82 | 2.63% | 1,043,124 |
| Jun 2, 2025 | 30.38 | 30.43 | 29.41 | 30.03 | 30.03 | -1.31% | 1,413,176 |
| May 30, 2025 | 31.51 | 31.54 | 30.18 | 30.43 | 30.43 | -3.27% | 1,406,637 |
| May 29, 2025 | 31.33 | 32.07 | 31.10 | 31.46 | 31.46 | 0.41% | 1,563,054 |
| May 28, 2025 | 32.71 | 32.84 | 31.18 | 31.33 | 31.33 | -4.22% | 1,745,030 |
| May 27, 2025 | 33.28 | 33.38 | 32.66 | 32.71 | 32.71 | -0.82% | 1,420,764 |
| May 23, 2025 | 32.67 | 33.19 | 32.61 | 32.98 | 32.98 | -0.96% | 793,983 |
| May 22, 2025 | 33.22 | 33.72 | 33.12 | 33.30 | 33.30 | -0.60% | 1,003,810 |
| May 21, 2025 | 34.17 | 34.30 | 33.44 | 33.50 | 33.50 | -2.13% | 646,705 |
| May 20, 2025 | 34.41 | 34.87 | 34.13 | 34.23 | 34.23 | -0.98% | 574,490 |
| May 19, 2025 | 34.30 | 34.82 | 34.09 | 34.57 | 34.57 | -0.75% | 668,299 |
| May 16, 2025 | 34.90 | 35.07 | 33.65 | 34.83 | 34.83 | -0.71% | 764,711 |
| May 15, 2025 | 35.35 | 35.60 | 34.84 | 35.08 | 35.08 | -2.15% | 571,697 |
| May 14, 2025 | 36.06 | 36.23 | 35.57 | 35.85 | 35.85 | -0.08% | 503,012 |
| May 13, 2025 | 36.18 | 36.51 | 35.84 | 35.88 | 35.88 | -0.42% | 664,581 |
| May 12, 2025 | 36.16 | 36.67 | 35.80 | 36.03 | 36.03 | 3.36% | 1,078,510 |
| May 9, 2025 | 34.49 | 35.10 | 34.44 | 34.86 | 34.86 | 1.72% | 706,891 |
| May 8, 2025 | 33.99 | 34.75 | 33.70 | 34.27 | 34.27 | 2.09% | 679,628 |
| May 7, 2025 | 33.51 | 34.20 | 33.25 | 33.57 | 33.57 | -0.83% | 1,226,200 |
| May 6, 2025 | 33.44 | 34.22 | 33.44 | 33.85 | 33.85 | -0.03% | 678,033 |
| May 5, 2025 | 33.87 | 34.21 | 33.70 | 33.86 | 33.86 | -0.44% | 593,399 |
| May 2, 2025 | 34.66 | 34.81 | 33.85 | 34.01 | 34.01 | 0.15% | 685,300 |
| May 1, 2025 | 34.70 | 34.85 | 33.96 | 33.96 | 33.96 | -0.70% | 498,851 |
| Apr 30, 2025 | 34.25 | 34.37 | 33.48 | 34.20 | 34.20 | -2.17% | 1,414,346 |
| Apr 29, 2025 | 34.88 | 35.15 | 34.45 | 34.96 | 34.96 | 0.69% | 1,132,161 |
| Apr 28, 2025 | 35.70 | 36.16 | 34.47 | 34.72 | 34.72 | -3.02% | 1,304,134 |
| Apr 25, 2025 | 35.48 | 35.90 | 35.31 | 35.80 | 35.80 | -0.11% | 488,146 |
| Apr 24, 2025 | 35.25 | 36.07 | 34.99 | 35.84 | 35.84 | 2.61% | 814,402 |
| Apr 23, 2025 | 36.20 | 36.78 | 34.91 | 34.93 | 34.93 | -1.05% | 928,989 |
| Apr 22, 2025 | 34.53 | 35.95 | 34.46 | 35.30 | 35.30 | 2.98% | 966,336 |
| Apr 21, 2025 | 34.85 | 35.05 | 33.94 | 34.28 | 34.28 | -1.83% | 736,585 |
| Apr 17, 2025 | 34.62 | 35.32 | 34.46 | 34.92 | 34.92 | 0.98% | 722,165 |
| Apr 16, 2025 | 34.36 | 35.26 | 34.08 | 34.58 | 34.58 | -0.83% | 978,616 |
| Apr 15, 2025 | 35.95 | 35.95 | 34.25 | 34.87 | 34.87 | -2.57% | 1,264,402 |