SQM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	43.67	44.58	43.19	43.68	43.68	-1.71%	1,043,949
Oct 16, 2025	45.88	46.04	44.06	44.44	44.44	-3.22%	1,003,130
Oct 15, 2025	45.39	45.95	44.70	45.92	45.92	2.87%	1,291,617
Oct 14, 2025	42.35	44.90	41.96	44.64	44.64	2.98%	1,372,312
Oct 13, 2025	41.91	43.74	41.86	43.35	43.35	6.33%	1,444,616
Oct 10, 2025	43.42	43.50	40.58	40.77	40.77	-5.67%	2,447,280
Oct 9, 2025	45.63	47.22	43.16	43.22	43.22	-2.96%	2,768,064
Oct 8, 2025	43.97	44.69	43.18	44.54	44.54	2.65%	1,384,027
Oct 7, 2025	43.31	44.20	42.97	43.39	43.39	0.51%	1,142,281
Oct 6, 2025	42.85	44.23	42.72	43.17	43.17	0.14%	1,027,659
Oct 3, 2025	44.61	45.00	42.81	43.11	43.11	-3.38%	1,326,727
Oct 2, 2025	43.87	45.35	43.60	44.62	44.62	2.55%	1,284,343
Oct 1, 2025	43.56	44.38	43.11	43.51	43.51	1.23%	899,812
Sep 30, 2025	43.38	43.48	42.36	42.98	42.98	-2.76%	1,146,388
Sep 29, 2025	45.04	45.26	43.93	44.20	44.20	-0.09%	1,246,519
Sep 26, 2025	43.92	45.11	43.90	44.24	44.24	-0.49%	944,492
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