SQM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	40.96	41.18	39.15	39.54	39.54	-3.65%	959,118
Jan 30, 2025	40.66	41.37	40.35	41.04	41.04	1.84%	1,046,324
Jan 29, 2025	39.10	40.39	39.04	40.30	40.30	3.47%	924,657
Jan 28, 2025	38.67	39.00	38.17	38.95	38.95	0.78%	580,802
Jan 27, 2025	38.86	39.15	38.38	38.65	38.65	-1.43%	657,734
Jan 24, 2025	39.75	39.96	39.08	39.21	39.21	0.38%	586,869
Jan 23, 2025	39.22	39.49	38.82	39.06	39.06	1.51%	1,339,203
Jan 22, 2025	40.20	40.40	38.47	38.48	38.48	-3.44%	1,771,797
Jan 21, 2025	40.57	40.65	39.77	39.85	39.85	-0.77%	1,376,502
Jan 17, 2025	40.50	40.70	39.88	40.16	40.16	0.30%	1,003,155
Jan 16, 2025	40.05	40.27	39.51	40.04	40.04	-0.57%	1,371,440
Jan 15, 2025	40.00	40.45	39.88	40.27	40.27	0.52%	1,196,710
Jan 14, 2025	39.05	40.10	39.03	40.06	40.06	2.98%	1,236,563
Jan 13, 2025	38.03	39.05	38.03	38.90	38.90	1.38%	543,868
Jan 10, 2025	38.60	39.00	38.15	38.37	38.37	-1.72%	940,137
Jan 8, 2025	38.82	39.17	38.35	39.04	39.04	-0.59%	1,279,026
Jan 7, 2025	39.00	39.71	38.58	39.27	39.27	1.87%	1,454,403
Jan 6, 2025	37.79	38.91	37.51	38.55	38.55	5.04%	1,667,432
Jan 3, 2025	36.10	36.79	35.83	36.70	36.70	1.80%	764,091
Jan 2, 2025	36.81	36.98	35.87	36.05	36.05	-0.85%	544,715
Dec 31, 2024	36.46	36.87	36.12	36.36	36.36	-0.30%	577,466
Dec 30, 2024	36.71	37.12	36.36	36.47	36.47	-2.33%	968,822
Dec 27, 2024	37.22	37.76	37.06	37.34	37.34	-0.21%	438,963
Dec 26, 2024	37.41	37.70	37.25	37.42	37.42	-0.13%	684,857
Dec 24, 2024	37.15	37.65	37.09	37.47	37.47	0.46%	257,439
Dec 23, 2024	37.74	37.74	36.92	37.30	37.30	0.05%	615,701
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%	826,755
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%	3,288,655
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%	1,549,367
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%	824,457
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%	1,368,070
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