SQM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	34.62	35.32	34.46	34.92	34.92	0.98%	722,016
Apr 16, 2025	34.36	35.26	34.08	34.58	34.58	-0.83%	978,616
Apr 15, 2025	35.95	35.95	34.25	34.87	34.87	-2.57%	1,264,402
Apr 14, 2025	35.44	36.26	35.18	35.79	35.79	2.79%	1,289,916
Apr 11, 2025	33.58	35.16	33.10	34.82	34.82	4.50%	1,202,155
Apr 10, 2025	34.56	35.24	32.63	33.32	33.32	-6.14%	1,635,608
Apr 9, 2025	31.44	36.13	31.27	35.50	35.50	12.31%	3,688,224
Apr 8, 2025	35.67	35.85	31.27	31.61	31.61	-8.98%	3,082,581
Apr 7, 2025	35.31	37.49	34.41	34.73	34.73	-5.26%	1,708,323
Apr 4, 2025	38.19	38.40	36.44	36.66	36.66	-6.98%	1,921,256
Apr 3, 2025	39.78	39.99	38.56	39.41	39.41	-0.91%	1,181,390
Apr 2, 2025	39.61	40.05	39.34	39.77	39.77	-0.70%	453,629
Apr 1, 2025	39.90	40.34	39.42	40.05	40.05	0.81%	772,564
Mar 31, 2025	39.46	40.04	39.17	39.73	39.73	-1.24%	783,273
Mar 28, 2025	40.60	40.82	39.74	40.23	40.23	-0.86%	831,706
Mar 27, 2025	41.21	41.23	40.32	40.58	40.58	-2.50%	787,122
Mar 26, 2025	42.63	42.69	40.92	41.62	41.62	-2.55%	1,132,650
Mar 25, 2025	43.11	43.51	42.22	42.71	42.71	-1.02%	1,041,708
Mar 24, 2025	44.18	44.41	43.15	43.15	43.15	-1.60%	1,039,941
Mar 21, 2025	43.77	44.67	43.40	43.85	43.85	-0.88%	2,089,199
Mar 20, 2025	44.65	44.68	43.96	44.24	44.24	-2.56%	1,250,086
Mar 19, 2025	45.64	45.89	45.17	45.40	45.40	-0.46%	1,219,895
Mar 18, 2025	45.38	45.74	44.87	45.61	45.61	0.24%	1,058,777
Mar 17, 2025	43.43	45.71	43.35	45.50	45.50	5.64%	1,656,008
Mar 14, 2025	42.53	43.23	41.70	43.07	43.07	2.38%	1,146,514
Mar 13, 2025	41.32	42.30	40.87	42.07	42.07	1.84%	931,069
Mar 12, 2025	42.72	43.08	41.00	41.31	41.31	-3.28%	1,730,961
Mar 11, 2025	42.00	42.95	41.31	42.71	42.71	2.10%	2,325,928
Mar 10, 2025	41.85	42.67	41.08	41.83	41.83	-0.64%	1,910,892
Mar 7, 2025	41.41	42.75	41.31	42.10	42.10	-0.19%	2,664,474
Mar 6, 2025	39.48	42.33	39.48	42.18	42.18	5.63%	1,974,296
Mar 5, 2025	38.77	39.95	38.77	39.93	39.93	4.07%	1,748,241
Mar 4, 2025	37.68	39.09	37.37	38.37	38.37	2.84%	1,559,618
Mar 3, 2025	38.96	39.28	37.31	37.31	37.31	-2.76%	1,142,148
Feb 28, 2025	39.45	39.72	38.00	38.37	38.37	-4.08%	1,417,185
Feb 27, 2025	39.77	40.48	39.58	40.00	40.00	0.88%	769,363
Feb 26, 2025	40.10	40.10	39.35	39.65	39.65	-0.33%	662,776
Feb 25, 2025	39.89	40.50	39.27	39.78	39.78	0.13%	891,070
Feb 24, 2025	39.77	39.99	38.68	39.73	39.73	0.15%	783,772
Feb 21, 2025	40.01	40.27	39.41	39.67	39.67	-0.35%	684,085
Feb 20, 2025	39.13	39.94	39.12	39.81	39.81	2.55%	723,672
Feb 19, 2025	38.26	39.05	37.78	38.82	38.82	0.31%	660,463
Feb 18, 2025	38.03	38.95	37.84	38.70	38.70	0.18%	860,270
Feb 14, 2025	40.17	40.46	38.40	38.63	38.63	-3.83%	1,147,277
Feb 13, 2025	38.04	40.46	37.84	40.17	40.17	7.18%	1,473,642
Feb 12, 2025	37.90	38.25	37.32	37.48	37.48	-0.32%	836,268
Feb 11, 2025	37.85	38.24	37.51	37.60	37.60	-2.01%	790,701
Feb 10, 2025	38.82	38.94	38.27	38.37	38.37	-0.62%	660,876
Feb 7, 2025	38.54	38.72	38.06	38.61	38.61	0.70%	888,229
Feb 6, 2025	38.48	39.02	38.20	38.34	38.34	1.70%	1,074,595