Sociedad Química y Minera de Chile S.A. (SQM)
NYSE: SQM · Real-Time Price · USD
38.74
-0.40 (-1.02%)
At close: Nov 20, 2024, 4:00 PM
38.90
+0.16 (0.41%)
After-hours: Nov 20, 2024, 7:56 PM EST
SQM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 38.59 | 39.83 | 38.18 | 38.74 | 38.74 | -1.02% | 1,596,497 |
| 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% | 1,368,070 |
| 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% | 942,592 |
| 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% | 1,449,067 |
| 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% | 750,798 |
| Oct 25, 2024 | 40.67 | 41.33 | 40.40 | 40.83 | 40.83 | 1.11% | 584,814 |
| Oct 24, 2024 | 40.23 | 40.43 | 39.61 | 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 | 3.23% | 818,271 |
| Oct 21, 2024 | 38.91 | 39.50 | 38.67 | 39.34 | 39.34 | 0.61% | 674,456 |
| Oct 18, 2024 | 39.20 | 39.45 | 38.76 | 39.10 | 39.10 | 1.30% | 771,184 |
| 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% | 1,589,354 |
| 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% | 1,078,156 |
| Oct 2, 2024 | 41.76 | 41.85 | 40.95 | 41.51 | 41.51 | 0.22% | 658,060 |
| 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 | - | 948,491 |
| 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% | 912,274 |
| 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% | 645,393 |
| 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% | 933,581 |
| Sep 16, 2024 | 38.26 | 38.49 | 37.27 | 38.17 | 38.17 | -0.16% | 594,282 |
| 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% | 1,121,468 |
| 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% | 1,287,295 |
| 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% | 790,147 |
| 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% | 984,673 |
| 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% | 822,364 |
| Aug 26, 2024 | 38.98 | 39.34 | 38.07 | 38.24 | 38.24 | -1.04% | 539,595 |
| 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% | 1,321,577 |
| 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% | 885,870 |
| 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% | 1,343,590 |
| Aug 13, 2024 | 35.21 | 36.50 | 35.05 | 36.39 | 36.39 | 3.82% | 1,023,193 |
| Aug 12, 2024 | 36.61 | 36.68 | 34.72 | 35.05 | 35.05 | -4.18% | 1,469,689 |
| 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 |
| Jul 31, 2024 | 38.19 | 38.68 | 37.90 | 38.06 | 38.06 | 0.87% | 1,016,984 |
| Jul 30, 2024 | 37.74 | 38.23 | 37.46 | 37.73 | 37.73 | -0.53% | 742,238 |
| Jul 29, 2024 | 38.12 | 38.18 | 37.38 | 37.93 | 37.93 | -1.04% | 789,015 |
| Jul 26, 2024 | 38.63 | 38.90 | 37.77 | 38.33 | 38.33 | 2.35% | 769,288 |
| Jul 25, 2024 | 37.72 | 38.50 | 37.24 | 37.45 | 37.45 | -0.95% | 928,585 |
| Jul 24, 2024 | 38.50 | 38.76 | 37.31 | 37.81 | 37.81 | -2.38% | 1,619,257 |
| Jul 23, 2024 | 39.00 | 39.45 | 38.57 | 38.73 | 38.73 | -2.52% | 703,237 |
| Jul 22, 2024 | 40.29 | 40.29 | 39.06 | 39.73 | 39.73 | 0.20% | 750,104 |
| Jul 19, 2024 | 39.50 | 39.89 | 38.67 | 39.65 | 39.65 | 0.03% | 994,635 |
| Jul 18, 2024 | 40.96 | 41.65 | 39.42 | 39.64 | 39.64 | -3.18% | 1,533,649 |
| Jul 17, 2024 | 42.00 | 42.28 | 40.04 | 40.94 | 40.94 | -3.94% | 1,473,183 |
| Jul 16, 2024 | 41.85 | 42.65 | 41.18 | 42.62 | 42.62 | 2.18% | 703,745 |
| Jul 15, 2024 | 41.60 | 42.78 | 41.22 | 41.71 | 41.71 | -2.59% | 745,007 |
| Jul 12, 2024 | 42.56 | 42.88 | 42.18 | 42.82 | 42.82 | 0.61% | 769,975 |
| Jul 11, 2024 | 42.81 | 42.84 | 41.57 | 42.56 | 42.56 | 2.26% | 1,181,702 |
| Jul 10, 2024 | 40.32 | 42.16 | 40.32 | 41.62 | 41.62 | 3.46% | 950,769 |
| Jul 9, 2024 | 41.50 | 41.64 | 40.16 | 40.23 | 40.23 | -3.06% | 1,203,677 |
| Jul 8, 2024 | 41.41 | 41.90 | 41.26 | 41.50 | 41.50 | 0.27% | 484,872 |
| Jul 5, 2024 | 42.21 | 42.45 | 41.23 | 41.39 | 41.39 | -2.04% | 649,779 |
| Jul 3, 2024 | 41.17 | 42.79 | 40.93 | 42.25 | 42.25 | 4.19% | 695,375 |
| Jul 2, 2024 | 41.02 | 41.50 | 40.11 | 40.55 | 40.55 | 0.45% | 758,699 |