Sociedad Química y Minera de Chile S.A. (SQM)
NYSE: SQM · Real-Time Price · USD
80.45
-2.76 (-3.32%)
At close: Apr 6, 2026, 4:00 PM EDT
80.03
-0.42 (-0.52%)
After-hours: Apr 6, 2026, 7:26 PM EDT
SQM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 83.29 | 84.53 | 79.87 | 80.45 | 80.45 | -3.32% | 969,952 |
| Apr 2, 2026 | 81.16 | 84.37 | 80.51 | 83.21 | 83.21 | 1.70% | 1,479,819 |
| Apr 1, 2026 | 83.09 | 83.79 | 80.84 | 81.82 | 81.82 | 1.09% | 794,117 |
| Mar 31, 2026 | 80.56 | 81.78 | 77.88 | 80.94 | 80.94 | 0.02% | 2,268,249 |
| Mar 30, 2026 | 83.93 | 86.09 | 80.57 | 80.92 | 80.92 | -2.15% | 2,406,860 |
| Mar 27, 2026 | 78.50 | 83.18 | 78.37 | 82.70 | 82.70 | 6.89% | 3,908,268 |
| Mar 26, 2026 | 77.74 | 79.31 | 77.14 | 77.37 | 77.37 | -2.26% | 709,104 |
| Mar 25, 2026 | 77.89 | 80.00 | 77.74 | 79.16 | 79.16 | 2.89% | 1,315,361 |
| Mar 24, 2026 | 74.43 | 77.31 | 73.92 | 76.94 | 76.94 | 2.06% | 990,537 |
| Mar 23, 2026 | 72.39 | 75.92 | 71.66 | 75.39 | 75.39 | 5.94% | 1,367,685 |
| Mar 20, 2026 | 73.94 | 74.76 | 69.52 | 71.16 | 71.16 | -4.69% | 1,071,466 |
| Mar 19, 2026 | 72.76 | 74.76 | 71.12 | 74.66 | 74.66 | -0.49% | 787,400 |
| Mar 18, 2026 | 76.47 | 76.82 | 74.97 | 75.03 | 75.03 | -2.70% | 480,233 |
| Mar 17, 2026 | 76.74 | 77.81 | 76.22 | 77.11 | 77.11 | 1.00% | 874,314 |
| Mar 16, 2026 | 75.50 | 77.97 | 75.33 | 76.35 | 76.35 | 2.55% | 735,128 |
| Mar 13, 2026 | 76.36 | 76.84 | 74.01 | 74.45 | 74.45 | -1.61% | 773,484 |
| Mar 12, 2026 | 75.61 | 76.69 | 74.50 | 75.67 | 75.67 | -2.79% | 837,765 |
| Mar 11, 2026 | 75.03 | 77.95 | 74.95 | 77.84 | 77.84 | 1.67% | 621,937 |
| Mar 10, 2026 | 76.76 | 77.03 | 75.55 | 76.56 | 76.56 | 2.08% | 911,356 |
| Mar 9, 2026 | 69.40 | 75.22 | 68.84 | 75.00 | 75.00 | 6.55% | 1,126,544 |
| Mar 6, 2026 | 68.90 | 72.27 | 68.81 | 70.39 | 70.39 | -0.33% | 1,162,272 |
| Mar 5, 2026 | 70.72 | 70.91 | 69.30 | 70.62 | 70.62 | -1.94% | 1,525,168 |
| Mar 4, 2026 | 72.11 | 72.72 | 70.56 | 72.02 | 72.02 | 4.68% | 921,452 |
| Mar 3, 2026 | 68.27 | 71.09 | 65.65 | 68.80 | 68.80 | -9.03% | 2,589,501 |
| Mar 2, 2026 | 73.26 | 76.66 | 71.57 | 75.63 | 75.63 | -0.88% | 1,052,544 |
| Feb 27, 2026 | 77.65 | 78.09 | 75.32 | 76.30 | 76.30 | -2.14% | 1,265,674 |
| Feb 26, 2026 | 78.16 | 78.97 | 76.58 | 77.97 | 77.97 | -1.97% | 1,463,107 |
| Feb 25, 2026 | 79.02 | 81.67 | 78.60 | 79.54 | 79.54 | 3.68% | 2,633,741 |
| Feb 24, 2026 | 75.00 | 76.98 | 74.71 | 76.72 | 76.72 | 5.00% | 1,408,569 |
| Feb 23, 2026 | 71.99 | 73.24 | 71.08 | 73.07 | 73.07 | 1.68% | 747,804 |
| Feb 20, 2026 | 71.74 | 72.76 | 71.37 | 71.86 | 71.86 | -0.33% | 580,300 |
| Feb 19, 2026 | 70.36 | 72.35 | 69.57 | 72.10 | 72.10 | -0.93% | 868,315 |
| Feb 18, 2026 | 73.50 | 74.02 | 72.29 | 72.78 | 72.78 | 0.52% | 658,276 |
| Feb 17, 2026 | 70.47 | 72.70 | 70.25 | 72.40 | 72.40 | 2.10% | 985,049 |
| Feb 13, 2026 | 70.39 | 71.23 | 68.68 | 70.91 | 70.91 | 1.14% | 1,412,279 |
| Feb 12, 2026 | 74.60 | 75.79 | 69.74 | 70.11 | 70.11 | -6.82% | 1,843,091 |
| Feb 11, 2026 | 72.23 | 75.68 | 71.10 | 75.24 | 75.24 | 7.06% | 2,341,868 |
| Feb 10, 2026 | 70.22 | 71.13 | 69.40 | 70.28 | 70.28 | -1.22% | 1,280,490 |
| Feb 9, 2026 | 71.81 | 72.09 | 70.75 | 71.15 | 71.15 | -0.46% | 950,278 |
| Feb 6, 2026 | 72.58 | 72.99 | 70.99 | 71.48 | 71.48 | 0.93% | 1,115,053 |
| Feb 5, 2026 | 70.74 | 72.65 | 69.91 | 70.82 | 70.82 | -4.01% | 2,143,052 |
| Feb 4, 2026 | 78.55 | 79.14 | 72.86 | 73.78 | 73.78 | -6.96% | 2,915,468 |
| Feb 3, 2026 | 78.35 | 79.31 | 77.29 | 79.30 | 79.30 | 5.38% | 1,676,174 |
| Feb 2, 2026 | 75.68 | 77.19 | 75.00 | 75.25 | 75.25 | -2.07% | 1,727,751 |
| Jan 30, 2026 | 77.26 | 79.92 | 76.26 | 76.84 | 76.84 | -5.88% | 2,413,593 |
| Jan 29, 2026 | 82.47 | 83.54 | 80.01 | 81.64 | 81.64 | -2.31% | 1,554,621 |
| Jan 28, 2026 | 84.93 | 84.99 | 81.23 | 83.57 | 83.57 | -0.95% | 1,528,988 |
| Jan 27, 2026 | 84.88 | 85.30 | 83.60 | 84.37 | 84.37 | 0.43% | 1,242,097 |
| Jan 26, 2026 | 84.81 | 86.13 | 83.50 | 84.01 | 84.01 | -1.66% | 1,315,670 |
| Jan 23, 2026 | 85.00 | 86.00 | 84.02 | 85.43 | 85.43 | 1.90% | 1,200,320 |