SQM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	37.43	38.00	37.02	37.28	37.28	-0.96%	1,284,814
Dec 19, 2024	37.75	38.45	37.34	37.64	37.64	0.86%	1,328,829
Dec 18, 2024	37.83	38.34	37.29	37.32	37.32	-1.63%	1,481,700
Dec 17, 2024	37.41	38.04	37.22	37.94	37.94	1.23%	885,647
Dec 16, 2024	37.80	38.19	37.14	37.48	37.48	-0.77%	851,957
Dec 13, 2024	39.04	39.05	37.66	37.77	37.77	-3.92%	927,141
Dec 12, 2024	39.84	39.96	39.21	39.31	39.31	-2.12%	736,105
Dec 11, 2024	40.22	40.38	39.54	40.16	40.16	0.30%	826,800
Dec 10, 2024	39.82	40.28	39.22	40.04	40.04	-0.82%	1,015,866
Dec 9, 2024	38.62	40.99	38.62	40.37	40.37	6.07%	3,288,700
Dec 6, 2024	38.47	38.60	37.91	38.06	38.06	0.13%	571,830
Dec 5, 2024	37.80	38.73	37.67	38.01	38.01	1.04%	1,141,275
Dec 4, 2024	39.11	39.18	37.56	37.62	37.62	-3.91%	1,549,400
Dec 3, 2024	39.73	40.06	39.05	39.15	39.15	-1.73%	1,240,217
Dec 2, 2024	38.39	39.87	38.19	39.84	39.84	3.59%	1,186,460
Nov 29, 2024	37.98	38.73	37.39	38.46	38.46	-0.26%	1,013,313
Nov 27, 2024	38.14	39.12	37.99	38.56	38.56	1.39%	1,156,013
Nov 26, 2024	38.34	38.60	37.97	38.03	38.03	-2.09%	824,500
Nov 25, 2024	38.61	39.36	38.53	38.84	38.84	1.52%	1,303,349
Nov 22, 2024	38.57	39.23	37.85	38.26	38.26	-3.46%	1,317,670
Nov 21, 2024	38.53	39.63	37.83	39.63	39.63	2.30%	1,219,491
Nov 20, 2024	38.59	39.83	38.18	38.74	38.74	-1.02%	1,634,775
Nov 19, 2024	39.13	39.65	38.74	39.14	39.14	1.03%	1,240,202
Nov 18, 2024	38.19	39.28	38.05	38.74	38.74	1.57%	1,368,100
Nov 15, 2024	37.57	38.55	37.31	38.14	38.14	0.63%	1,320,557
Nov 14, 2024	38.22	38.70	37.63	37.90	37.90	-1.25%	942,600
Nov 13, 2024	38.08	39.77	38.08	38.38	38.38	3.65%	2,015,940
Nov 12, 2024	37.17	37.64	36.73	37.03	37.03	-3.04%	837,085
Nov 11, 2024	37.00	38.36	36.76	38.19	38.19	4.15%	1,492,592
Nov 8, 2024	37.15	37.53	35.87	36.67	36.67	-2.68%	934,438
Nov 7, 2024	38.36	38.73	37.54	37.68	37.68	0.21%	890,980
Nov 6, 2024	37.75	38.08	36.63	37.60	37.60	-5.10%	1,449,100
Nov 5, 2024	39.92	40.32	38.81	39.62	39.62	-0.33%	720,570
Nov 4, 2024	39.30	40.97	39.16	39.75	39.75	1.48%	1,180,445
Nov 1, 2024	38.81	39.56	38.48	39.17	39.17	2.03%	426,216
Oct 31, 2024	38.55	39.04	38.22	38.39	38.39	-0.75%	725,531
Oct 30, 2024	40.33	40.33	38.60	38.68	38.68	-4.59%	877,104
Oct 29, 2024	41.61	42.01	40.36	40.54	40.54	-3.55%	694,702
Oct 28, 2024	41.08	42.28	41.04	42.03	42.03	2.94%	750,800
Oct 25, 2024	40.67	41.33	40.40	40.83	40.83	1.11%	584,814
Oct 24, 2024	40.23	40.43	39.60	40.38	40.38	1.46%	550,307
Oct 23, 2024	40.37	40.67	39.57	39.80	39.80	-1.99%	722,414
Oct 22, 2024	39.44	40.85	39.43	40.61	40.61	3.25%	818,300
Oct 21, 2024	38.91	39.49	38.67	39.33	39.33	0.59%	674,456
Oct 18, 2024	39.20	39.45	38.76	39.10	39.10	1.30%	771,200
Oct 17, 2024	38.65	39.12	38.15	38.60	38.60	-1.46%	1,171,949
Oct 16, 2024	39.41	40.00	38.96	39.17	39.17	0.72%	877,721
Oct 15, 2024	39.50	39.90	38.74	38.89	38.89	-3.38%	1,315,434
Oct 14, 2024	41.92	41.95	40.12	40.25	40.25	-5.14%	1,421,436
Oct 11, 2024	42.74	43.44	42.29	42.43	42.43	-3.41%	1,589,400
Oct 10, 2024	43.16	44.04	43.03	43.93	43.93	1.45%	858,336
Oct 9, 2024	42.84	43.54	42.66	43.30	43.30	2.05%	1,506,410
Oct 8, 2024	41.01	42.50	40.68	42.43	42.43	-0.54%	1,148,375
Oct 7, 2024	42.60	43.32	41.85	42.66	42.66	2.33%	1,585,617
Oct 4, 2024	41.36	42.16	41.22	41.69	41.69	3.09%	1,357,981
Oct 3, 2024	40.46	40.69	39.70	40.44	40.44	-2.58%	1,078,200
Oct 2, 2024	41.76	41.85	40.95	41.51	41.51	0.22%	658,100
Oct 1, 2024	41.36	41.68	40.65	41.42	41.42	-0.62%	686,229
Sep 30, 2024	41.81	42.11	41.20	41.68	41.68	-	948,500
Sep 27, 2024	42.00	42.38	41.26	41.68	41.68	1.04%	1,054,232
Sep 26, 2024	39.93	41.27	39.75	41.25	41.25	7.28%	1,463,435
Sep 25, 2024	39.34	39.46	38.44	38.45	38.45	-1.99%	725,111
Sep 24, 2024	40.00	40.14	39.20	39.23	39.23	3.56%	1,082,208
Sep 23, 2024	37.62	38.40	37.20	37.88	37.88	2.68%	912,300
Sep 20, 2024	37.90	38.02	36.63	36.89	36.89	-3.45%	854,170
Sep 19, 2024	38.87	38.87	38.05	38.21	38.21	1.54%	645,400
Sep 18, 2024	38.42	38.49	37.14	37.63	37.63	-2.06%	643,402
Sep 17, 2024	38.22	38.75	38.06	38.42	38.42	0.65%	933,600
Sep 16, 2024	38.26	38.49	37.27	38.17	38.17	-0.16%	594,300
Sep 13, 2024	38.33	38.82	38.10	38.23	38.23	-0.08%	996,045
Sep 12, 2024	38.49	38.80	37.74	38.26	38.26	-0.29%	1,121,500
Sep 11, 2024	38.86	39.10	37.57	38.37	38.37	10.01%	2,615,247
Sep 10, 2024	34.43	34.90	33.94	34.88	34.88	0.84%	771,853
Sep 9, 2024	34.32	34.94	34.32	34.59	34.59	0.82%	606,431
Sep 6, 2024	35.60	35.75	33.74	34.31	34.31	-4.22%	1,287,300
Sep 5, 2024	36.64	36.75	35.79	35.82	35.82	-1.73%	966,017
Sep 4, 2024	36.12	37.13	36.00	36.45	36.45	0.22%	798,327
Sep 3, 2024	37.94	37.94	36.25	36.37	36.37	-6.26%	1,324,108
Aug 30, 2024	39.20	39.87	38.32	38.80	38.80	0.03%	1,649,223
Aug 29, 2024	37.48	39.27	37.10	38.79	38.79	4.27%	984,700
Aug 28, 2024	37.50	37.60	36.80	37.20	37.20	-0.98%	550,447
Aug 27, 2024	38.03	38.27	37.50	37.57	37.57	-1.75%	822,400
Aug 26, 2024	38.98	39.34	38.07	38.24	38.24	-1.04%	539,600
Aug 23, 2024	37.84	38.93	37.71	38.64	38.64	3.01%	955,904
Aug 22, 2024	38.20	38.20	36.74	37.51	37.51	-2.44%	1,321,600
Aug 21, 2024	37.81	38.54	36.94	38.45	38.45	3.17%	1,534,411
Aug 20, 2024	37.27	37.75	36.97	37.27	37.27	-0.69%	875,417
Aug 19, 2024	37.28	37.78	36.58	37.53	37.53	1.19%	885,900
Aug 16, 2024	36.84	37.24	36.55	37.09	37.09	0.32%	613,306
Aug 15, 2024	36.46	37.37	36.17	36.97	36.97	3.67%	730,218
Aug 14, 2024	36.34	36.34	34.59	35.66	35.66	-2.01%	1,343,600
Aug 13, 2024	35.21	36.50	35.05	36.39	36.39	3.82%	1,023,200
Aug 12, 2024	36.61	36.68	34.72	35.05	35.05	-4.18%	1,469,700
Aug 9, 2024	37.29	37.82	36.21	36.58	36.58	1.67%	1,149,560
Aug 8, 2024	35.47	36.53	35.00	35.98	35.98	3.51%	975,187
Aug 7, 2024	35.48	35.80	34.72	34.76	34.76	1.25%	1,298,946
Aug 6, 2024	33.91	34.51	33.62	34.33	34.33	1.33%	1,037,985
Aug 5, 2024	32.99	35.03	32.24	33.88	33.88	-3.78%	1,967,491
Aug 2, 2024	36.00	36.00	34.63	35.21	35.21	-3.88%	1,239,064
Aug 1, 2024	37.90	38.67	36.16	36.63	36.63	-3.76%	1,638,848