Skip to main content
logo
Sociedad Química y Minera de Chile S.A. (SQM)
NYSE: SQM · Real-Time Price · USD
76.72
+3.65 (5.00%)
At close: Feb 24, 2026, 4:00 PM EST
81.50
+4.78 (6.23%)
Pre-market: Feb 25, 2026, 7:34 AM EST

SQM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 24, 202675.0076.9874.7176.7276.725.00%1,408,569
Feb 23, 202671.9973.2471.0873.0773.071.68%747,804
Feb 20, 202671.7472.7671.3771.8671.86-0.33%580,300
Feb 19, 202670.3672.3569.5772.1072.10-0.93%868,315
Feb 18, 202673.5074.0272.2972.7872.780.52%658,276
Feb 17, 202670.4772.7070.2572.4072.402.10%985,049
Feb 13, 202670.3971.2368.6870.9170.911.14%1,412,279
Feb 12, 202674.6075.7969.7470.1170.11-6.82%1,843,091
Feb 11, 202672.2375.6871.1075.2475.247.06%2,341,868
Feb 10, 202670.2271.1369.4070.2870.28-1.22%1,280,490
Feb 9, 202671.8172.0970.7571.1571.15-0.46%950,278
Feb 6, 202672.5872.9970.9971.4871.480.93%1,115,053
Feb 5, 202670.7472.6569.9170.8270.82-4.01%2,143,052
Feb 4, 202678.5579.1472.8673.7873.78-6.96%2,915,468
Feb 3, 202678.3579.3177.2979.3079.305.38%1,676,174
Feb 2, 202675.6877.1975.0075.2575.25-2.07%1,727,751
Jan 30, 202677.2679.9276.2676.8476.84-5.88%2,413,593
Jan 29, 202682.4783.5480.0181.6481.64-2.31%1,554,621
Jan 28, 202684.9384.9981.2383.5783.57-0.95%1,528,988
Jan 27, 202684.8885.3083.6084.3784.370.43%1,242,097
Jan 26, 202684.8186.1383.5084.0184.01-1.66%1,315,670
Jan 23, 202685.0086.0084.0285.4385.431.90%1,200,320
Jan 22, 202681.0684.1980.2983.8483.842.48%1,737,149
Jan 21, 202682.8282.9981.0081.8181.812.07%1,787,479
Jan 20, 202676.5080.1675.2080.1580.153.38%1,607,478
Jan 16, 202677.2677.9776.2077.5377.53-2.58%1,608,778
Jan 15, 202683.1383.2079.1179.5879.58-4.33%2,438,334
Jan 14, 202680.5083.6079.5483.1883.182.72%2,153,667
Jan 13, 202680.0781.6079.4980.9880.984.14%2,200,632
Jan 12, 202677.6378.2876.2077.7677.764.52%1,506,139
Jan 9, 202673.7974.6073.2974.4074.400.46%922,190
Jan 8, 202674.0375.0073.1174.0674.06-1.38%1,344,649
Jan 7, 202673.8975.7973.7975.1075.100.76%2,318,132
Jan 6, 202672.9775.6972.7574.5374.536.26%1,816,664
Jan 5, 202670.2970.8669.5370.1470.140.59%824,709
Jan 2, 202670.1070.6068.5069.7369.731.35%742,230
Dec 31, 202568.3969.0768.3968.8068.80-0.26%378,666
Dec 30, 202570.8470.8468.7268.9868.98-1.56%748,519
Dec 29, 202569.5970.9969.0070.0770.07-2.19%1,096,568
Dec 26, 202572.3172.5671.2471.6471.641.04%673,175
Dec 24, 202571.4371.4670.0570.9070.900.01%403,211
Dec 23, 202571.0572.0070.7370.8970.890.95%705,882
Dec 22, 202570.1170.7569.2070.2270.222.12%866,665
Dec 19, 202568.8869.8068.4668.7668.761.57%1,480,520
Dec 18, 202566.2967.9065.7167.7067.702.70%1,790,882
Dec 17, 202567.3569.6465.7865.9265.922.73%2,331,854
Dec 16, 202564.4965.4763.6664.1764.17-1.23%1,057,891
Dec 15, 202565.3865.7864.2264.9764.97-1.31%749,798
Dec 12, 202564.6666.1864.1265.8365.831.25%1,208,735
Dec 11, 202564.0465.7263.6965.0265.021.66%892,726