SQM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 1, 2024	38.81	39.56	38.48	39.17	39.17	2.03%	426,097
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
Jul 1, 2024	40.75	41.50	40.14	40.37	40.37	-0.93%	789,257
Jun 28, 2024	41.53	41.53	40.56	40.75	40.75	-1.76%	1,554,882
Jun 27, 2024	42.37	42.37	41.03	41.48	41.48	-3.02%	929,756
Jun 26, 2024	41.00	42.82	41.00	42.77	42.77	6.31%	1,288,449
Jun 25, 2024	40.96	41.19	39.98	40.23	40.23	-1.11%	1,172,653
Jun 24, 2024	40.60	40.88	39.81	40.68	40.68	-0.22%	1,099,582
Jun 21, 2024	40.49	41.46	40.30	40.77	40.77	0.94%	1,514,316
Jun 20, 2024	41.07	41.15	40.18	40.39	40.39	-2.82%	1,264,344
Jun 18, 2024	42.00	42.59	41.10	41.56	41.56	-1.47%	970,965
Jun 17, 2024	42.20	42.59	41.42	42.18	42.18	-0.57%	1,007,865
Jun 14, 2024	43.01	43.15	41.52	42.42	42.42	-2.66%	1,366,404
Jun 13, 2024	44.20	44.57	43.46	43.58	43.58	-1.82%	1,128,591
Jun 12, 2024	46.14	46.40	44.15	44.39	44.39	-0.98%	1,001,516