Sociedad Química y Minera de Chile S.A. (SQM)
NYSE: SQM · Real-Time Price · USD
52.79
+1.09 (2.11%)
At close: Nov 12, 2025, 4:00 PM EST
53.02
+0.23 (0.44%)
After-hours: Nov 12, 2025, 5:44 PM EST
SQM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 52.51 | 53.17 | 52.12 | 52.79 | - | 2.11% | 1,957,389 |
| Nov 11, 2025 | 51.35 | 51.97 | 50.68 | 51.70 | 51.70 | -0.35% | 1,098,160 |
| Nov 10, 2025 | 50.98 | 52.45 | 50.70 | 51.88 | 51.88 | 6.25% | 1,603,017 |
| Nov 7, 2025 | 47.68 | 49.30 | 46.51 | 48.83 | 48.83 | 5.53% | 1,516,106 |
| Nov 6, 2025 | 48.52 | 49.16 | 46.15 | 46.27 | 46.27 | -2.77% | 1,062,856 |
| Nov 5, 2025 | 46.30 | 47.69 | 46.24 | 47.59 | 47.59 | 3.23% | 1,032,325 |
| Nov 4, 2025 | 46.81 | 46.88 | 45.41 | 46.10 | 46.10 | -5.12% | 1,945,621 |
| Nov 3, 2025 | 48.74 | 49.41 | 47.86 | 48.59 | 48.59 | -0.82% | 1,834,292 |
| Oct 31, 2025 | 47.57 | 49.58 | 47.32 | 48.99 | 48.99 | 1.58% | 2,652,439 |
| Oct 30, 2025 | 47.18 | 48.49 | 46.09 | 48.23 | 48.23 | 4.69% | 1,852,987 |
| Oct 29, 2025 | 45.11 | 46.97 | 45.00 | 46.07 | 46.07 | 3.04% | 1,306,231 |
| Oct 28, 2025 | 44.49 | 44.79 | 43.35 | 44.71 | 44.71 | 0.79% | 806,857 |
| Oct 27, 2025 | 46.43 | 46.56 | 44.17 | 44.36 | 44.36 | -2.61% | 1,219,345 |
| Oct 24, 2025 | 44.93 | 46.59 | 44.86 | 45.55 | 45.55 | 2.31% | 1,505,252 |
| Oct 23, 2025 | 43.42 | 44.57 | 43.39 | 44.52 | 44.52 | 5.02% | 861,493 |
| Oct 22, 2025 | 42.41 | 42.61 | 41.94 | 42.39 | 42.39 | - | 1,085,721 |
| Oct 21, 2025 | 43.51 | 43.63 | 42.22 | 42.39 | 42.39 | -4.07% | 1,063,850 |
| Oct 20, 2025 | 44.55 | 45.40 | 44.04 | 44.19 | 44.19 | 1.17% | 834,782 |
| Oct 17, 2025 | 43.67 | 44.58 | 43.19 | 43.68 | 43.68 | -1.71% | 1,066,240 |
| 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 |