Sociedad Química y Minera de Chile S.A. (SQM)
NYSE: SQM · Real-Time Price · USD
30.43
-1.03 (-3.27%)
At close: May 30, 2025, 4:00 PM
30.32
-0.11 (-0.36%)
After-hours: May 30, 2025, 7:59 PM EDT
SQM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 31.51 | 31.54 | 30.18 | 30.43 | 30.43 | -3.27% | 1,370,746 |
| May 29, 2025 | 31.33 | 32.07 | 31.10 | 31.46 | 31.46 | 0.41% | 1,563,054 |
| May 28, 2025 | 32.71 | 32.84 | 31.18 | 31.33 | 31.33 | -4.22% | 1,745,030 |
| May 27, 2025 | 33.28 | 33.38 | 32.66 | 32.71 | 32.71 | -0.82% | 1,420,764 |
| May 23, 2025 | 32.67 | 33.19 | 32.61 | 32.98 | 32.98 | -0.96% | 793,983 |
| May 22, 2025 | 33.22 | 33.72 | 33.12 | 33.30 | 33.30 | -0.60% | 1,003,810 |
| May 21, 2025 | 34.17 | 34.30 | 33.44 | 33.50 | 33.50 | -2.13% | 646,705 |
| May 20, 2025 | 34.41 | 34.87 | 34.13 | 34.23 | 34.23 | -0.98% | 574,490 |
| May 19, 2025 | 34.30 | 34.82 | 34.09 | 34.57 | 34.57 | -0.75% | 668,299 |
| May 16, 2025 | 34.90 | 35.07 | 33.65 | 34.83 | 34.83 | -0.71% | 764,711 |
| May 15, 2025 | 35.35 | 35.60 | 34.84 | 35.08 | 35.08 | -2.15% | 571,697 |
| May 14, 2025 | 36.06 | 36.23 | 35.57 | 35.85 | 35.85 | -0.08% | 503,012 |
| May 13, 2025 | 36.18 | 36.51 | 35.84 | 35.88 | 35.88 | -0.42% | 664,581 |
| May 12, 2025 | 36.16 | 36.67 | 35.80 | 36.03 | 36.03 | 3.36% | 1,078,510 |
| May 9, 2025 | 34.49 | 35.10 | 34.44 | 34.86 | 34.86 | 1.72% | 706,891 |
| May 8, 2025 | 33.99 | 34.75 | 33.70 | 34.27 | 34.27 | 2.09% | 679,628 |
| May 7, 2025 | 33.51 | 34.20 | 33.25 | 33.57 | 33.57 | -0.83% | 1,226,200 |
| May 6, 2025 | 33.44 | 34.22 | 33.44 | 33.85 | 33.85 | -0.03% | 678,033 |
| May 5, 2025 | 33.87 | 34.21 | 33.70 | 33.86 | 33.86 | -0.44% | 593,399 |
| May 2, 2025 | 34.66 | 34.81 | 33.85 | 34.01 | 34.01 | 0.15% | 685,300 |
| May 1, 2025 | 34.70 | 34.85 | 33.96 | 33.96 | 33.96 | -0.70% | 498,851 |
| Apr 30, 2025 | 34.25 | 34.37 | 33.48 | 34.20 | 34.20 | -2.17% | 1,414,346 |
| Apr 29, 2025 | 34.88 | 35.15 | 34.45 | 34.96 | 34.96 | 0.69% | 1,132,161 |
| Apr 28, 2025 | 35.70 | 36.16 | 34.47 | 34.72 | 34.72 | -3.02% | 1,304,134 |
| Apr 25, 2025 | 35.48 | 35.90 | 35.31 | 35.80 | 35.80 | -0.11% | 488,146 |
| Apr 24, 2025 | 35.25 | 36.07 | 34.99 | 35.84 | 35.84 | 2.61% | 814,402 |
| Apr 23, 2025 | 36.20 | 36.78 | 34.91 | 34.93 | 34.93 | -1.05% | 928,989 |
| Apr 22, 2025 | 34.53 | 35.95 | 34.46 | 35.30 | 35.30 | 2.98% | 966,336 |
| Apr 21, 2025 | 34.85 | 35.05 | 33.94 | 34.28 | 34.28 | -1.83% | 736,585 |
| Apr 17, 2025 | 34.62 | 35.32 | 34.46 | 34.92 | 34.92 | 0.98% | 722,165 |
| 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 |